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 | ₩59,041 | ₩59,041 | ₩58,926 | ₩58,926 | -0.19% | 2.4만 |
| 2026.10.08 | ₩58,787 | ₩59,261 | ₩58,734 | ₩59,261 | +0.81% | 6.8천 |
| 2026.10.07 | ₩58,874 | ₩58,974 | ₩58,841 | ₩58,841 | -0.06% | 500 |
| 2026.10.06 | ₩58,469 | ₩58,720 | ₩58,469 | ₩58,720 | +0.43% | 900 |
| 2026.10.05 | ₩58,415 | ₩58,520 | ₩58,346 | ₩58,375 | -0.07% | 3.6만 |
| 2026.10.02 | ₩58,774 | ₩58,774 | ₩58,627 | ₩58,756 | -0.03% | 7.5천 |
| 2026.10.01 | ₩58,533 | ₩58,679 | ₩58,494 | ₩58,679 | +0.25% | 1.3만 |
| 2026.09.30 | ₩59,215 | ₩59,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,677 |
| -0.91% |
| 7.3천 |
| 2026.09.29 | ₩59,188 | ₩59,235 | ₩58,988 | ₩59,093 | -0.16% | 2.6천 |
|---|
| 2026.09.28 | ₩59,402 | ₩59,402 | ₩59,228 | ₩59,270 | -0.22% | 9.9천 |
|---|
| 2026.09.25 | ₩59,416 | ₩59,496 | ₩59,381 | ₩59,389 | -0.05% | 1.2천 |
|---|
| 2026.09.24 | ₩59,516 | ₩59,603 | ₩59,243 | ₩59,322 | -0.33% | 7.7천 |
|---|
| 2026.09.23 | ₩59,269 | ₩59,429 | ₩59,242 | ₩59,349 | +0.14% | 1.4만 |
|---|
| 2026.09.22 | ₩59,282 | ₩59,282 | ₩59,175 | ₩59,247 | -0.06% | 8.3천 |
|---|
| 2026.09.21 | ₩59,269 | ₩59,309 | ₩59,242 | ₩59,242 | -0.05% | 6.6천 |
|---|
| 2026.09.18 | ₩59,215 | ₩59,242 | ₩59,043 | ₩59,166 | -0.08% | 8.5천 |
|---|
| 2026.09.17 | ₩59,295 | ₩59,335 | ₩59,242 | ₩59,255 | -0.07% | 3.3천 |
|---|
| 2026.09.16 | ₩59,919 | ₩59,919 | ₩59,335 | ₩59,335 | -0.97% | 1만 |
|---|
| 2026.09.15 | ₩59,616 | ₩59,790 | ₩59,616 | ₩59,718 | +0.17% | 3만 |
|---|
| 2026.09.14 | ₩59,590 | ₩59,750 | ₩59,496 | ₩59,622 | +0.05% | 2.9천 |
|---|
| 2026.09.11 | ₩59,603 | ₩59,723 | ₩59,533 | ₩59,598 | -0.01% | 1.3만 |
|---|
| 2026.09.10 | ₩59,402 | ₩59,429 | ₩59,228 | ₩59,362 | -0.07% | 3.1만 |
|---|
| 2026.09.09 | ₩59,469 | ₩59,469 | ₩59,228 | ₩59,337 | -0.22% | 2.8만 |
|---|
| 2026.09.08 | ₩59,556 | ₩59,657 | ₩59,456 | ₩59,630 | +0.12% | 4.8천 |
|---|
| 2026.09.04 | ₩59,590 | ₩59,697 | ₩59,563 | ₩59,572 | -0.03% | 1.6만 |
|---|
| 2026.09.03 | ₩59,790 | ₩59,790 | ₩59,242 | ₩59,563 | -0.38% | 6.8천 |
|---|
| 2026.09.02 | ₩59,362 | ₩59,663 | ₩59,362 | ₩59,631 | +0.45% | 1.4만 |
|---|
| 2026.09.01 | ₩59,509 | ₩59,697 | ₩59,269 | ₩59,370 | -0.23% | 1.6천 |
|---|
| 2026.08.31 | ₩59,202 | ₩59,483 | ₩59,175 | ₩59,364 | +0.27% | 1.2천 |
|---|
| 2026.08.28 | ₩59,242 | ₩59,362 | ₩59,175 | ₩59,318 | +0.13% | 4.2만 |
|---|
| 2026.08.27 | ₩59,342 | ₩59,362 | ₩59,163 | ₩59,163 | -0.30% | 1.1만 |
|---|
| 2026.08.26 | ₩59,830 | ₩59,924 | ₩59,630 | ₩59,706 | -0.21% | 8.4천 |
|---|
| 2026.08.25 | ₩59,793 | ₩59,793 | ₩59,768 | ₩59,768 | -0.04% | 300 |
|---|
| 2026.08.24 | ₩59,630 | ₩59,857 | ₩59,630 | ₩59,793 | +0.27% | 1.7만 |
|---|
| 2026.08.21 | ₩59,496 | ₩59,576 | ₩59,442 | ₩59,550 | +0.09% | 1.7만 |
|---|
| 2026.08.20 | ₩59,335 | ₩59,503 | ₩59,228 | ₩59,322 | -0.02% | 6.4천 |
|---|
| 2026.08.19 | ₩59,657 | ₩59,657 | ₩59,349 | ₩59,535 | -0.20% | 4.8천 |
|---|
| 2026.08.18 | ₩59,283 | ₩59,349 | ₩59,084 | ₩59,270 | -0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩59,108 | ₩59,202 | ₩59,001 | ₩59,041 | -0.11% | 7.1천 |
|---|
| 2026.08.14 | ₩59,121 | ₩59,150 | ₩59,035 | ₩59,150 | +0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩58,921 | ₩59,095 | ₩58,921 | ₩59,001 | +0.14% | 3.2천 |
|---|
| 2026.08.12 | ₩58,627 | ₩58,734 | ₩58,466 | ₩58,688 | +0.10% | 5.3천 |
|---|
| 2026.08.11 | ₩58,680 | ₩58,680 | ₩58,299 | ₩58,395 | -0.49% | 2.7천 |
|---|
| 2026.08.10 | ₩58,279 | ₩58,413 | ₩58,225 | ₩58,298 | +0.03% | 5.6천 |
|---|
| 2026.08.07 | ₩58,152 | ₩58,399 | ₩58,025 | ₩58,352 | +0.35% | 1.7만 |
|---|
| 2026.08.06 | ₩58,292 | ₩58,292 | ₩58,092 | ₩58,101 | -0.33% | 2만 |
|---|
| 2026.08.05 | ₩57,623 | ₩58,145 | ₩57,623 | ₩58,030 | +0.71% | 3.2만 |
|---|
| 2026.08.04 | ₩57,931 | ₩58,132 | ₩57,931 | ₩58,132 | +0.35% | 2.1천 |
|---|
| 2026.08.03 | ₩58,092 | ₩58,105 | ₩58,010 | ₩58,010 | -0.14% | 31.7만 |
|---|
| 2026.07.31 | ₩58,598 | ₩58,598 | ₩57,878 | ₩58,121 | -0.81% | 1.2천 |
|---|
| 2026.07.30 | ₩57,867 | ₩58,212 | ₩57,867 | ₩58,152 | +0.49% | 2.9천 |
|---|
| 2026.07.29 | ₩59,055 | ₩59,055 | ₩58,621 | ₩58,621 | -0.73% | 3천 |
|---|
| 2026.07.28 | ₩58,948 | ₩59,402 | ₩58,948 | ₩59,215 | +0.45% | 7.6천 |
|---|
| 2026.07.27 | ₩58,734 | ₩58,894 | ₩58,640 | ₩58,894 | +0.27% | 2천 |
|---|
| 2026.07.24 | ₩58,600 | ₩58,675 | ₩58,586 | ₩58,675 | +0.13% | 1.3만 |
|---|
| 2026.07.23 | ₩58,352 | ₩58,386 | ₩58,199 | ₩58,265 | -0.15% | 3.1천 |
|---|
| 2026.07.22 | ₩58,506 | ₩58,506 | ₩58,386 | ₩58,475 | -0.05% | 1.5천 |
|---|
| 2026.07.21 | ₩58,439 | ₩58,439 | ₩57,931 | ₩58,197 | -0.41% | 7.2천 |
|---|
| 2026.07.20 | ₩58,239 | ₩58,239 | ₩57,811 | ₩57,981 | -0.44% | 2.1천 |
|---|
| 2026.07.17 | ₩58,372 | ₩58,372 | ₩58,011 | ₩58,145 | -0.39% | 2.6만 |
|---|
| 2026.07.16 | ₩57,985 | ₩58,130 | ₩57,985 | ₩58,130 | +0.25% | 1만 |
|---|
| 2026.07.15 | ₩57,423 | ₩57,543 | ₩57,409 | ₩57,454 | +0.05% | 8.4천 |
|---|
| 2026.07.14 | ₩57,623 | ₩57,623 | ₩57,383 | ₩57,421 | -0.35% | 2.2만 |
|---|
| 2026.07.13 | ₩57,904 | ₩57,904 | ₩57,857 | ₩57,864 | -0.07% | 4.5천 |
|---|
| 2026.07.10 | ₩57,443 | ₩57,665 | ₩57,443 | ₩57,665 | +0.39% | 4.7천 |
|---|
| 2026.07.09 | ₩57,623 | ₩57,623 | ₩57,475 | ₩57,516 | -0.19% | 2만 |
|---|
| 2026.07.08 | ₩57,878 | ₩57,891 | ₩57,617 | ₩57,617 | -0.45% | 7.7천 |
|---|
| 2026.07.07 | ₩57,817 | ₩57,837 | ₩57,757 | ₩57,765 | -0.09% | 3.3만 |
|---|
| 2026.07.06 | ₩57,449 | ₩57,449 | ₩57,316 | ₩57,396 | -0.09% | 2.4만 |
|---|
| 2026.07.02 | ₩57,276 | ₩57,530 | ₩57,209 | ₩57,530 | +0.44% | 7.8천 |
|---|
| 2026.07.01 | ₩57,182 | ₩57,182 | ₩56,957 | ₩57,102 | -0.14% | 2.6만 |
|---|
| 2026.06.30 | ₩57,142 | ₩57,463 | ₩57,142 | ₩57,269 | +0.22% | 1.4만 |
|---|
| 2026.06.29 | ₩57,677 | ₩57,677 | ₩57,436 | ₩57,634 | -0.07% | 1.5만 |
|---|
| 2026.06.26 | ₩57,409 | ₩57,811 | ₩57,409 | ₩57,651 | +0.42% | 4.6천 |
|---|
| 2026.06.25 | ₩57,690 | ₩57,811 | ₩57,637 | ₩57,730 | +0.07% | 5.6천 |
|---|
| 2026.06.24 | ₩57,369 | ₩57,449 | ₩57,249 | ₩57,325 | -0.08% | 6.1만 |
|---|
| 2026.06.23 | ₩57,262 | ₩57,463 | ₩57,242 | ₩57,463 | +0.35% | 4천 |
|---|
| 2026.06.22 | ₩57,128 | ₩57,235 | ₩57,128 | ₩57,209 | +0.14% | 1.9천 |
|---|
| 2026.06.18 | ₩57,182 | ₩57,182 | ₩56,894 | ₩56,894 | -0.50% | 3.9천 |
|---|
| 2026.06.17 | ₩57,383 | ₩57,449 | ₩57,008 | ₩57,102 | -0.49% | 7.3천 |
|---|
| 2026.06.16 | ₩57,342 | ₩57,543 | ₩57,342 | ₩57,359 | +0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩57,503 | ₩57,503 | ₩57,235 | ₩57,300 | -0.35% | 1.3만 |
|---|
| 2026.06.12 | ₩57,316 | ₩57,476 | ₩57,249 | ₩57,476 | +0.28% | 5.3천 |
|---|
| 2026.06.11 | ₩56,846 | ₩56,968 | ₩56,846 | ₩56,940 | +0.16% | 4.7천 |
|---|
| 2026.06.10 | ₩56,741 | ₩56,741 | ₩56,488 | ₩56,520 | -0.39% | 4.5천 |
|---|
| 2026.06.09 | ₩56,339 | ₩56,339 | ₩55,992 | ₩56,302 | -0.07% | 6.9천 |
|---|
| 2026.06.08 | ₩56,326 | ₩56,406 | ₩56,052 | ₩56,119 | -0.37% | 1.1만 |
|---|
| 2026.06.05 | ₩56,353 | ₩56,399 | ₩56,139 | ₩56,159 | -0.34% | 6천 |
|---|
| 2026.06.04 | ₩56,326 | ₩56,326 | ₩55,764 | ₩56,085 | -0.43% | 2.6천 |
|---|
| 2026.06.03 | ₩55,911 | ₩56,112 | ₩55,844 | ₩55,947 | +0.06% | 6.1천 |
|---|
| 2026.06.02 | ₩55,497 | ₩55,764 | ₩55,378 | ₩55,679 | +0.33% | 5.7천 |
|---|
| 2026.06.01 | ₩55,657 | ₩55,697 | ₩55,283 | ₩55,371 | -0.51% | 1.2만 |
|---|
| 2026.05.29 | ₩56,085 | ₩56,192 | ₩55,938 | ₩55,938 | -0.26% | 900 |
|---|
| 2026.05.28 | ₩56,473 | ₩56,473 | ₩56,339 | ₩56,339 | -0.24% | 4.6천 |
|---|
| 2026.05.27 | ₩56,537 | ₩56,553 | ₩56,512 | ₩56,512 | -0.04% | 4천 |
|---|
| 2026.05.26 | ₩56,874 | ₩56,874 | ₩56,560 | ₩56,560 | -0.55% | 2.4천 |
|---|
| 2026.05.22 | ₩56,634 | ₩56,874 | ₩56,634 | ₩56,778 | +0.26% | 6.3천 |
|---|
| 2026.05.21 | ₩56,339 | ₩56,593 | ₩56,319 | ₩56,593 | +0.45% | 1.8만 |
|---|
| 2026.05.20 | ₩56,406 | ₩56,433 | ₩56,255 | ₩56,255 | -0.27% | 4.9천 |
|---|
| 2026.05.19 | ₩56,206 | ₩56,527 | ₩56,085 | ₩56,460 | +0.45% | 2만 |
|---|
| 2026.05.18 | ₩55,728 | ₩56,013 | ₩55,711 | ₩56,013 | +0.51% | 3.5천 |
|---|
| 2026.05.15 | ₩55,717 | ₩55,717 | ₩55,687 | ₩55,687 | -0.06% | 500 |
|---|
| 2026.05.14 | ₩55,684 | ₩55,885 | ₩55,684 | ₩55,831 | +0.26% | 5.8천 |
|---|
| 2026.05.13 | ₩56,165 | ₩56,179 | ₩55,807 | ₩55,807 | -0.64% | 6.6천 |
|---|
| 2026.05.12 | ₩56,086 | ₩56,179 | ₩56,066 | ₩56,066 | -0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩55,911 | ₩55,911 | ₩55,711 | ₩55,744 | -0.30% | 8.4천 |
|---|
| 2026.05.08 | ₩55,697 | ₩55,751 | ₩55,604 | ₩55,604 | -0.17% | 3.4천 |
|---|
| 2026.05.07 | ₩55,764 | ₩55,858 | ₩55,644 | ₩55,818 | +0.10% | 5.9천 |
|---|
| 2026.05.06 | ₩56,326 | ₩56,326 | ₩56,032 | ₩56,048 | -0.49% | 1.7만 |
|---|
| 2026.05.05 | ₩56,232 | ₩56,420 | ₩56,125 | ₩56,259 | +0.05% | 3.8천 |
|---|
| 2026.05.04 | ₩56,366 | ₩56,366 | ₩56,123 | ₩56,123 | -0.43% | 800 |
|---|
| 2026.05.01 | ₩56,500 | ₩56,500 | ₩56,373 | ₩56,405 | -0.17% | 3.5천 |
|---|
| 2026.04.30 | ₩55,804 | ₩56,553 | ₩55,804 | ₩56,454 | +1.16% | 1.3만 |
|---|
| 2026.04.29 | ₩55,644 | ₩55,644 | ₩55,510 | ₩55,577 | -0.12% | 6.2천 |
|---|
| 2026.04.28 | ₩55,737 | ₩55,791 | ₩55,497 | ₩55,620 | -0.21% | 5천 |
|---|
| 2026.04.27 | ₩56,152 | ₩56,152 | ₩55,537 | ₩55,657 | -0.88% | 1.4만 |
|---|
| 2026.04.24 | ₩56,246 | ₩56,246 | ₩55,783 | ₩55,783 | -0.82% | 7.2천 |
|---|
| 2026.04.23 | ₩56,160 | ₩56,216 | ₩56,112 | ₩56,216 | +0.10% | 1.2천 |
|---|
| 2026.04.22 | ₩55,844 | ₩55,844 | ₩55,737 | ₩55,776 | -0.12% | 5.7천 |
|---|
| 2026.04.21 | ₩55,911 | ₩55,911 | ₩55,755 | ₩55,755 | -0.28% | 7.7천 |
|---|
| 2026.04.20 | ₩56,206 | ₩56,319 | ₩56,005 | ₩56,099 | -0.19% | 9.5천 |
|---|
| 2026.04.17 | ₩56,038 | ₩56,286 | ₩56,038 | ₩56,232 | +0.35% | 1.9만 |
|---|
| 2026.04.16 | ₩56,139 | ₩56,246 | ₩56,032 | ₩56,230 | +0.16% | 2.1천 |
|---|
| 2026.04.15 | ₩56,139 | ₩56,246 | ₩56,099 | ₩56,139 | 0.00% | 2.5만 |
|---|
| 2026.04.14 | ₩56,553 | ₩56,714 | ₩56,540 | ₩56,567 | +0.02% | 1.1만 |
|---|
| 2026.04.13 | ₩57,028 | ₩57,028 | ₩56,727 | ₩56,807 | -0.39% | 6천 |
|---|
| 2026.04.10 | ₩57,035 | ₩57,490 | ₩57,035 | ₩57,134 | +0.17% | 2.1만 |
|---|
| 2026.04.09 | ₩56,968 | ₩57,341 | ₩56,968 | ₩57,341 | +0.66% | 3.7천 |
|---|
| 2026.04.08 | ₩56,941 | ₩57,182 | ₩56,799 | ₩57,182 | +0.42% | 5.3천 |
|---|
| 2026.04.07 | ₩56,527 | ₩56,579 | ₩56,299 | ₩56,299 | -0.40% | 1.2만 |
|---|
| 2026.04.06 | ₩56,018 | ₩56,626 | ₩56,018 | ₩56,626 | +1.08% | 7.1천 |
|---|
| 2026.04.02 | ₩55,363 | ₩56,607 | ₩55,363 | ₩56,232 | +1.57% | 9.1천 |
|---|
| 2026.04.01 | ₩56,727 | ₩56,821 | ₩56,513 | ₩56,727 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩55,938 | ₩56,413 | ₩55,938 | ₩56,379 | +0.79% | 1.3만 |
|---|
| 2026.03.30 | ₩56,012 | ₩56,099 | ₩55,550 | ₩55,713 | -0.53% | 6.7천 |
|---|
| 2026.03.27 | ₩56,005 | ₩56,045 | ₩55,620 | ₩55,630 | -0.67% | 1.1만 |
|---|
| 2026.03.26 | ₩56,460 | ₩56,460 | ₩55,978 | ₩55,992 | -0.83% | 2.8천 |
|---|
| 2026.03.25 | ₩56,420 | ₩56,420 | ₩56,212 | ₩56,299 | -0.21% | 3.7천 |
|---|
| 2026.03.24 | ₩55,563 | ₩56,179 | ₩55,563 | ₩55,992 | +0.77% | 3천 |
|---|
| 2026.03.23 | ₩55,925 | ₩56,294 | ₩55,925 | ₩56,286 | +0.65% | 4.5천 |
|---|
| 2026.03.20 | ₩55,711 | ₩55,818 | ₩55,590 | ₩55,590 | -0.22% | 5.7천 |
|---|
| 2026.03.19 | ₩55,336 | ₩56,152 | ₩55,336 | ₩56,152 | +1.47% | 1.1만 |
|---|
| 2026.03.18 | ₩56,219 | ₩56,567 | ₩56,018 | ₩56,085 | -0.24% | 7.1천 |
|---|
| 2026.03.17 | ₩57,182 | ₩57,182 | ₩56,834 | ₩56,834 | -0.61% | 9.6천 |
|---|
| 2026.03.16 | ₩56,861 | ₩56,861 | ₩56,607 | ₩56,821 | -0.07% | 2.4만 |
|---|
| 2026.03.13 | ₩56,914 | ₩56,914 | ₩56,422 | ₩56,422 | -0.86% | 1만 |
|---|
| 2026.03.12 | ₩56,212 | ₩56,620 | ₩56,212 | ₩56,329 | +0.21% | 1.4만 |
|---|
| 2026.03.11 | ₩57,182 | ₩57,182 | ₩56,446 | ₩56,492 | -1.21% | 1.4만 |
|---|
| 2026.03.10 | ₩57,075 | ₩57,088 | ₩56,817 | ₩56,817 | -0.45% | 1.9만 |
|---|
| 2026.03.09 | ₩56,540 | ₩57,043 | ₩56,540 | ₩57,043 | +0.89% | 1만 |
|---|
| 2026.03.06 | ₩56,968 | ₩57,189 | ₩56,955 | ₩57,189 | +0.39% | 2.3천 |
|---|
| 2026.03.05 | ₩57,262 | ₩57,342 | ₩57,021 | ₩57,225 | -0.07% | 1.9만 |
|---|
| 2026.03.04 | ₩57,423 | ₩57,664 | ₩57,423 | ₩57,613 | +0.33% | 4.8천 |
|---|
| 2026.03.03 | ₩56,968 | ₩57,516 | ₩56,968 | ₩57,320 | +0.62% | 9.4천 |
|---|
| 2026.03.02 | ₩57,617 | ₩57,664 | ₩57,530 | ₩57,590 | -0.05% | 1.2천 |
|---|
| 2026.02.27 | ₩57,329 | ₩57,677 | ₩57,329 | ₩57,573 | +0.42% | 8.6천 |
|---|
| 2026.02.26 | ₩57,195 | ₩57,203 | ₩57,195 | ₩57,203 | +0.01% | 900 |
|---|
| 2026.02.25 | ₩57,944 | ₩57,944 | ₩57,153 | ₩57,217 | -1.26% | 6.3천 |
|---|
| 2026.02.24 | ₩57,329 | ₩57,369 | ₩57,249 | ₩57,333 | +0.01% | 3.3만 |
|---|
| 2026.02.23 | ₩57,302 | ₩57,302 | ₩57,209 | ₩57,285 | -0.03% | 5.4천 |
|---|
| 2026.02.20 | ₩56,272 | ₩56,947 | ₩56,272 | ₩56,947 | +1.20% | 4.7천 |
|---|
| 2026.02.19 | ₩56,834 | ₩56,928 | ₩56,694 | ₩56,790 | -0.08% | 1.1만 |
|---|
| 2026.02.18 | ₩56,995 | ₩57,449 | ₩56,769 | ₩56,802 | -0.34% | 2.7만 |
|---|
| 2026.02.17 | ₩57,516 | ₩57,516 | ₩56,620 | ₩56,856 | -1.15% | 5.7천 |
|---|
| 2026.02.13 | ₩56,807 | ₩57,197 | ₩56,687 | ₩57,008 | +0.35% | 3.5만 |
|---|
| 2026.02.12 | ₩56,580 | ₩57,369 | ₩56,580 | ₩56,814 | +0.41% | 1.5만 |
|---|
| 2026.02.11 | ₩56,366 | ₩56,874 | ₩56,366 | ₩56,648 | +0.50% | 9.9천 |
|---|
| 2026.02.10 | ₩56,272 | ₩56,313 | ₩56,018 | ₩56,026 | -0.44% | 1.7만 |
|---|
| 2026.02.09 | ₩56,874 | ₩56,874 | ₩56,099 | ₩56,216 | -1.16% | 1.1만 |
|---|
| 2026.02.06 | ₩56,426 | ₩56,567 | ₩56,347 | ₩56,412 | -0.03% | 3.3천 |
|---|
| 2026.02.05 | ₩56,179 | ₩56,299 | ₩55,764 | ₩55,957 | -0.40% | 1만 |
|---|
| 2026.02.04 | ₩56,072 | ₩56,206 | ₩56,034 | ₩56,034 | -0.07% | 6.8천 |
|---|
| 2026.02.03 | ₩55,831 | ₩55,831 | ₩55,590 | ₩55,755 | -0.14% | 9.7천 |
|---|
| 2026.02.02 | ₩55,135 | ₩55,256 | ₩55,015 | ₩55,181 | +0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩54,386 | ₩54,992 | ₩54,373 | ₩54,992 | +1.11% | 1.4만 |
|---|
| 2026.01.29 | ₩54,266 | ₩54,373 | ₩54,186 | ₩54,261 | -0.01% | 4.4천 |
|---|
| 2026.01.28 | ₩54,065 | ₩54,132 | ₩53,831 | ₩53,945 | -0.22% | 3.8만 |
|---|
| 2026.01.27 | ₩54,199 | ₩54,213 | ₩54,079 | ₩54,159 | -0.07% | 4.4천 |
|---|
| 2026.01.26 | ₩53,932 | ₩54,052 | ₩53,932 | ₩53,956 | +0.04% | 8.9천 |
|---|
| 2026.01.23 | ₩53,557 | ₩53,793 | ₩53,557 | ₩53,793 | +0.44% | 4.3천 |
|---|
| 2026.01.22 | ₩53,557 | ₩53,985 | ₩53,557 | ₩53,759 | +0.38% | 5.4천 |
|---|
| 2026.01.21 | ₩53,397 | ₩53,726 | ₩53,397 | ₩53,726 | +0.62% | 2.6만 |
|---|
| 2026.01.20 | ₩53,276 | ₩53,517 | ₩53,276 | ₩53,352 | +0.14% | 9.7천 |
|---|
| 2026.01.16 | ₩53,624 | ₩53,657 | ₩53,463 | ₩53,603 | -0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩53,611 | ₩53,825 | ₩53,383 | ₩53,636 | +0.05% | 5.6천 |
|---|
| 2026.01.14 | ₩53,370 | ₩53,865 | ₩53,370 | ₩53,720 | +0.66% | 8.7천 |
|---|
| 2026.01.13 | ₩53,129 | ₩53,241 | ₩53,022 | ₩53,241 | +0.21% | 3.5만 |
|---|
| 2026.01.12 | ₩53,089 | ₩53,130 | ₩52,902 | ₩53,130 | +0.08% | 8.7천 |
|---|
| 2026.01.09 | ₩52,969 | ₩53,068 | ₩52,955 | ₩53,027 | +0.11% | 2.9천 |
|---|
| 2026.01.08 | ₩53,142 | ₩53,142 | ₩52,942 | ₩53,062 | -0.15% | 5.1천 |
|---|
| 2026.01.07 | ₩52,661 | ₩52,721 | ₩52,578 | ₩52,578 | -0.16% | 1.7천 |
|---|
| 2026.01.06 | ₩52,567 | ₩52,726 | ₩51,725 | ₩52,658 | +0.17% | 2.8만 |
|---|
| 2026.01.05 | ₩52,607 | ₩52,607 | ₩52,380 | ₩52,492 | -0.22% | 4.2천 |
|---|
| 2026.01.02 | ₩52,500 | ₩52,500 | ₩52,393 | ₩52,393 | -0.20% | 2.6천 |
|---|
| 2025.12.31 | ₩52,574 | ₩52,601 | ₩52,538 | ₩52,538 | -0.07% | 1.2천 |
|---|
| 2025.12.30 | ₩52,654 | ₩52,682 | ₩52,574 | ₩52,682 | +0.05% | 1.6천 |
|---|
| 2025.12.29 | ₩52,808 | ₩52,875 | ₩52,795 | ₩52,812 | +0.01% | 5.6만 |
|---|
| 2025.12.26 | ₩52,634 | ₩52,771 | ₩52,634 | ₩52,771 | +0.26% | 700 |
|---|
| 2025.12.24 | ₩52,781 | ₩52,785 | ₩52,594 | ₩52,785 | +0.01% | 1.2만 |
|---|
| 2025.12.23 | ₩52,478 | ₩52,594 | ₩52,447 | ₩52,586 | +0.21% | 1만 |
|---|
| 2025.12.22 | ₩52,487 | ₩52,661 | ₩52,487 | ₩52,661 | +0.33% | 1.8천 |
|---|
| 2025.12.19 | ₩52,500 | ₩52,527 | ₩52,348 | ₩52,348 | -0.29% | 1.3만 |
|---|
| 2025.12.18 | ₩52,474 | ₩52,500 | ₩52,361 | ₩52,447 | -0.05% | 1.1만 |
|---|
| 2025.12.17 | ₩52,393 | ₩52,554 | ₩52,353 | ₩52,353 | -0.08% | 1.3만 |
|---|
| 2025.12.16 | ₩52,554 | ₩52,554 | ₩52,300 | ₩52,415 | -0.26% | 1.4만 |
|---|
| 2025.12.15 | ₩52,701 | ₩52,835 | ₩52,621 | ₩52,709 | +0.02% | 4.7만 |
|---|
| 2025.12.12 | ₩52,447 | ₩52,573 | ₩52,393 | ₩52,510 | +0.12% | 1.4만 |
|---|
| 2025.12.11 | ₩52,404 | ₩52,447 | ₩52,233 | ₩52,359 | -0.09% | 8.9천 |
|---|
| 2025.12.10 | ₩52,113 | ₩52,113 | ₩52,113 | ₩52,113 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩51,849 | ₩51,849 | ₩51,688 | ₩51,688 | -0.31% | 5.4천 |
|---|
| 2025.12.08 | ₩51,738 | ₩51,833 | ₩51,738 | ₩51,833 | +0.18% | 8.1천 |
|---|
| 2025.12.05 | ₩52,189 | ₩52,189 | ₩51,939 | ₩51,939 | -0.48% | 4.6천 |
|---|
| 2025.12.04 | ₩51,935 | ₩51,935 | ₩51,935 | ₩51,935 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩51,591 | ₩51,928 | ₩51,591 | ₩51,928 | +0.65% | 1.7천 |
|---|
| 2025.12.02 | ₩51,591 | ₩51,711 | ₩51,553 | ₩51,711 | +0.23% | 1.8천 |
|---|
| 2025.12.01 | ₩51,965 | ₩51,979 | ₩51,806 | ₩51,822 | -0.28% | 1만 |
|---|
| 2025.11.28 | ₩51,898 | ₩52,086 | ₩51,898 | ₩52,086 | +0.36% | 1.1천 |
|---|
| 2025.11.26 | ₩51,765 | ₩51,939 | ₩51,738 | ₩51,893 | +0.25% | 2.6천 |
|---|
| 2025.11.25 | ₩51,591 | ₩51,755 | ₩51,591 | ₩51,750 | +0.31% | 5.7천 |
|---|
| 2025.11.24 | ₩51,698 | ₩51,698 | ₩51,239 | ₩51,310 | -0.75% | 3.8천 |
|---|
| 2025.11.21 | ₩51,016 | ₩51,404 | ₩51,016 | ₩51,384 | +0.72% | 1.5만 |
|---|
| 2025.11.20 | ₩51,618 | ₩51,618 | ₩50,907 | ₩50,907 | -1.38% | 2.2만 |
|---|
| 2025.11.19 | ₩51,404 | ₩51,430 | ₩51,303 | ₩51,343 | -0.12% | 600 |
|---|
| 2025.11.18 | ₩51,136 | ₩51,497 | ₩51,136 | ₩51,438 | +0.59% | 1.4만 |
|---|
| 2025.11.17 | ₩51,604 | ₩51,604 | ₩51,188 | ₩51,188 | -0.81% | 1.1만 |
|---|
| 2025.11.14 | ₩51,203 | ₩51,551 | ₩51,203 | ₩51,545 | +0.67% | 2.1천 |
|---|
| 2025.11.13 | ₩51,791 | ₩51,845 | ₩51,537 | ₩51,599 | -0.37% | 1.1만 |
|---|
| 2025.11.12 | ₩51,778 | ₩51,812 | ₩51,778 | ₩51,779 | +0.00% | 2.1천 |
|---|
| 2025.11.11 | ₩51,270 | ₩51,650 | ₩51,270 | ₩51,650 | +0.74% | 2천 |
|---|
| 2025.11.10 | ₩50,996 | ₩51,034 | ₩50,875 | ₩51,029 | +0.07% | 1.6만 |
|---|
| 2025.11.07 | ₩50,748 | ₩50,885 | ₩50,641 | ₩50,885 | +0.27% | 6.1천 |
|---|
| 2025.11.06 | ₩50,601 | ₩50,751 | ₩50,601 | ₩50,751 | +0.30% | 6.7천 |
|---|
| 2025.11.05 | ₩50,507 | ₩50,624 | ₩50,461 | ₩50,553 | +0.09% | 1.5천 |
|---|
| 2025.11.04 | ₩50,454 | ₩50,526 | ₩50,400 | ₩50,526 | +0.14% | 3.1만 |
|---|
| 2025.11.03 | ₩50,280 | ₩50,388 | ₩50,213 | ₩50,344 | +0.13% | 4.4천 |
|---|
| 2025.10.31 | ₩50,293 | ₩50,526 | ₩50,293 | ₩50,526 | +0.46% | 9.9천 |
|---|
| 2025.10.30 | ₩50,334 | ₩50,334 | ₩50,137 | ₩50,233 | -0.20% | 2.3만 |
|---|
| 2025.10.29 | ₩50,561 | ₩50,695 | ₩50,434 | ₩50,477 | -0.17% | 3.3만 |
|---|
| 2025.10.28 | ₩51,103 | ₩51,170 | ₩50,886 | ₩50,886 | -0.42% | 3.2만 |
|---|
| 2025.10.27 | ₩51,404 | ₩51,444 | ₩51,243 | ₩51,282 | -0.24% | 6.2만 |
|---|
| 2025.10.24 | ₩51,363 | ₩51,444 | ₩51,323 | ₩51,408 | +0.09% | 7.2천 |
|---|
| 2025.10.23 | ₩51,618 | ₩51,618 | ₩51,425 | ₩51,425 | -0.37% | 4.5천 |
|---|
| 2025.10.22 | ₩51,493 | ₩51,805 | ₩51,493 | ₩51,662 | +0.33% | 8.2천 |
|---|
| 2025.10.21 | ₩51,484 | ₩51,604 | ₩51,484 | ₩51,591 | +0.21% | 1만 |
|---|
| 2025.10.20 | ₩51,444 | ₩51,497 | ₩51,377 | ₩51,484 | +0.08% | 2.8만 |
|---|
| 2025.10.17 | ₩51,096 | ₩51,428 | ₩51,057 | ₩51,428 | +0.65% | 6.4천 |
|---|
| 2025.10.16 | ₩51,456 | ₩51,456 | ₩51,002 | ₩51,048 | -0.79% | 4.8만 |
|---|
| 2025.10.15 | ₩51,457 | ₩51,457 | ₩51,190 | ₩51,305 | -0.30% | 6.5천 |
|---|
| 2025.10.14 | ₩51,109 | ₩51,464 | ₩51,069 | ₩51,433 | +0.63% | 1.7만 |
|---|
| 2025.10.13 | ₩50,954 | ₩51,115 | ₩50,895 | ₩51,115 | +0.32% | 3.1만 |
|---|
| 2025.10.10 | ₩51,109 | ₩51,390 | ₩51,089 | ₩51,089 | -0.04% | 7.4천 |
|---|