ETC 6 Meridian Mega Cap Equity ETF (SIXA)

CVIE
🏛️ 미국 →
67.41
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 55.34 55.38 55.07 55.17 0.0M
2024-12-30 55.02 55.34 54.96 55.26 0.0M
2024-12-27 55.62 55.66 55.41 55.55 0.0M
2024-12-26 55.35 55.77 55.35 55.68 0.0M
2024-12-24 55.49 55.64 55.49 55.64 0.0M
2024-12-23 54.99 55.45 54.99 55.44 0.0M
2024-12-20 54.97 55.84 54.97 55.54 0.0M
2024-12-19 55.87 55.87 55.48 55.55 0.0M
2024-12-18 57.18 57.18 55.61 55.62 0.0M
2024-12-17 57.02 57.22 57.02 57.07 0.0M
2024-12-16 57.31 57.36 57.24 57.24 0.0M
2024-12-13 57.48 57.48 57.27 57.35 0.0M
2024-12-12 57.77 57.77 57.40 57.40 0.0M
2024-12-11 57.78 57.88 57.65 57.86 0.0M
2024-12-10 57.68 57.69 57.49 57.49 0.0M
2024-12-09 58.32 58.43 57.97 57.97 0.0M
2024-12-06 58.22 58.22 58.02 58.08 0.0M
2024-12-05 58.13 58.28 58.11 58.15 0.0M
2024-12-04 57.88 57.98 57.85 57.90 0.0M
2024-12-03 57.74 57.88 57.68 57.79 0.0M
2024-12-02 57.39 57.64 57.23 57.62 0.0M
2024-11-29 56.93 57.34 56.93 57.34 0.0M
2024-11-27 56.79 56.87 56.75 56.84 0.0M
2024-11-26 56.71 56.71 56.50 56.66 0.0M
2024-11-25 57.08 57.08 56.80 56.96 0.0M
2024-11-22 56.61 56.67 56.54 56.67 0.0M
2024-11-21 56.21 56.45 56.21 56.43 0.0M
2024-11-20 56.01 56.23 55.94 56.23 0.0M
2024-11-19 56.33 56.45 56.31 56.45 0.0M
2024-11-18 56.05 56.49 56.05 56.38 0.0M
2024-11-15 56.23 56.23 56.03 56.13 0.0M
2024-11-14 56.70 56.72 56.33 56.33 0.0M
2024-11-13 56.16 56.32 56.12 56.28 0.0M
2024-11-12 56.84 56.84 56.36 56.62 0.0M
2024-11-11 57.56 57.56 57.41 57.41 0.0M
2024-11-08 57.53 57.54 57.31 57.47 0.0M
2024-11-07 58.14 58.24 57.93 58.17 0.0M
2024-11-06 57.08 57.33 57.00 57.28 0.0M
2024-11-05 57.64 58.04 57.61 57.98 0.0M
2024-11-04 57.69 57.75 57.41 57.41 0.0M
2024-11-01 57.52 57.61 57.29 57.29 0.0M
2024-10-31 56.94 57.04 56.76 57.04 0.0M
2024-10-30 57.48 57.80 57.48 57.57 0.0M
2024-10-29 57.96 58.06 57.92 57.92 0.0M
2024-10-28 57.96 58.18 57.96 58.16 0.0M
2024-10-25 58.17 58.17 57.68 57.71 0.0M
2024-10-24 57.97 57.97 57.72 57.89 0.0M
2024-10-23 57.84 57.86 57.56 57.70 0.0M
2024-10-22 58.22 58.28 58.12 58.28 0.0M
2024-10-21 58.92 58.92 58.51 58.54 0.0M
2024-10-18 59.05 59.22 59.05 59.22 0.0M
2024-10-17 59.02 59.04 58.93 58.93 0.0M
2024-10-16 58.83 58.83 58.69 58.74 0.0M
2024-10-15 59.23 59.24 58.47 58.55 0.1M
2024-10-14 59.20 59.39 59.20 59.38 0.0M
2024-10-11 58.93 59.24 58.93 59.20 0.0M
2024-10-10 58.52 58.81 58.52 58.81 0.0M
2024-10-09 58.69 58.92 58.69 58.89 0.0M
2024-10-08 58.76 58.84 58.66 58.84 0.0M
2024-10-07 59.04 59.04 58.64 58.77 0.0M
2024-10-04 58.95 59.12 58.80 59.12 0.0M
2024-10-03 58.82 58.93 58.70 58.78 0.0M
2024-10-02 59.23 59.47 59.23 59.34 0.0M
2024-10-01 59.95 59.95 59.17 59.48 0.0M
2024-09-30 60.00 60.04 59.76 59.91 0.0M
2024-09-27 60.60 60.70 60.29 60.29 0.0M
2024-09-26 60.57 60.81 60.44 60.78 0.0M
2024-09-25 59.70 59.70 59.31 59.33 0.0M
2024-09-24 59.44 59.74 59.44 59.74 0.0M
2024-09-23 59.17 59.32 59.04 59.31 0.1M
2024-09-20 59.16 59.35 59.16 59.31 0.0M
2024-09-19 59.52 59.96 59.44 59.83 0.0M
2024-09-18 58.91 59.40 58.63 58.70 0.0M
2024-09-17 59.12 59.15 58.79 58.83 0.0M
2024-09-16 58.97 59.19 58.87 59.19 0.0M
2024-09-13 58.69 58.93 58.69 58.77 0.0M
2024-09-12 58.16 58.60 58.15 58.60 0.0M
2024-09-11 57.72 58.15 57.12 58.12 0.0M
2024-09-10 57.47 57.71 57.36 57.71 0.0M
2024-09-09 57.99 58.08 57.85 57.89 0.0M
2024-09-06 58.08 58.08 57.25 57.26 0.0M
2024-09-05 58.41 58.47 58.26 58.32 0.0M
2024-09-04 58.13 58.60 58.13 58.37 0.0M
2024-09-03 59.43 59.43 58.41 58.48 0.0M
2024-08-30 59.65 59.74 59.41 59.64 0.0M
2024-08-29 59.53 59.75 59.45 59.45 0.0M
2024-08-28 59.51 59.51 59.26 59.26 0.0M
2024-08-27 59.22 59.47 59.22 59.47 0.0M
2024-08-26 59.37 59.37 59.23 59.24 0.0M
2024-08-23 58.95 59.57 58.95 59.57 0.0M
2024-08-22 58.84 58.84 58.32 58.38 0.0M
2024-08-21 58.62 58.94 58.62 58.83 0.1M
2024-08-20 58.53 58.53 58.35 58.40 0.0M
2024-08-19 58.12 58.56 58.12 58.53 0.0M
2024-08-16 57.67 57.90 57.67 57.85 0.0M
2024-08-15 57.28 57.52 57.27 57.49 0.0M
2024-08-14 56.64 56.79 56.62 56.77 0.0M
2024-08-13 55.94 56.60 55.94 56.60 0.0M
2024-08-12 55.62 55.65 55.58 55.60 0.0M
2024-08-09 55.59 55.70 55.59 55.69 0.0M
2024-08-08 54.87 55.42 54.87 55.39 0.0M
2024-08-07 55.23 55.35 54.35 54.35 0.0M
2024-08-06 53.69 54.50 53.69 54.14 0.0M
2024-08-05 53.02 54.10 53.02 53.98 0.0M
2024-08-02 55.21 55.31 55.03 55.31 0.0M
2024-08-01 57.18 57.18 56.09 56.30 0.0M
2024-07-31 57.83 57.98 57.80 57.91 0.0M
2024-07-30 57.17 57.20 56.85 57.01 0.0M
2024-07-29 56.95 57.06 56.78 56.96 0.0M
2024-07-26 57.23 57.23 57.14 57.14 0.0M
2024-07-25 56.40 56.78 56.40 56.49 0.0M
2024-07-24 57.19 57.19 56.83 56.83 0.0M
2024-07-23 57.66 57.78 57.60 57.60 0.0M
2024-07-22 57.58 57.84 57.58 57.84 0.0M
2024-07-19 57.35 57.35 57.27 57.28 0.0M
2024-07-18 58.38 58.38 57.55 57.66 0.0M
2024-07-17 58.38 58.58 58.26 58.27 0.0M
2024-07-16 58.50 58.86 58.50 58.86 0.0M
2024-07-15 58.73 58.73 58.39 58.39 0.0M
2024-07-12 58.76 59.12 58.76 58.91 0.0M
2024-07-11 58.71 58.73 58.41 58.41 0.0M
2024-07-10 57.96 58.26 57.96 58.26 0.0M
2024-07-09 57.46 57.46 57.34 57.35 0.0M
2024-07-08 57.86 57.86 57.57 57.57 0.0M
2024-07-05 57.37 57.70 57.37 57.70 0.0M
2024-07-03 56.98 57.27 56.98 57.26 0.0M
2024-07-02 56.33 56.58 56.33 56.58 0.0M
2024-07-01 56.53 56.53 56.27 56.39 0.0M
2024-06-28 56.44 56.55 56.17 56.35 0.0M
2024-06-27 56.45 56.46 56.28 56.34 0.0M
2024-06-26 56.18 56.23 56.12 56.23 0.0M
2024-06-25 56.38 56.58 56.36 56.57 0.0M
2024-06-24 56.66 56.66 56.37 56.46 0.0M
2024-06-21 56.53 56.76 56.53 56.75 0.0M
2024-06-20 57.07 57.12 56.98 57.10 0.0M
2024-06-18 56.90 57.01 56.88 57.01 0.0M
2024-06-17 56.61 56.74 56.61 56.74 0.0M
2024-06-14 56.31 56.47 56.21 56.47 0.0M
2024-06-13 57.04 57.07 56.88 57.03 0.0M
2024-06-12 57.99 58.01 57.72 57.72 0.0M
2024-06-11 56.84 57.09 56.84 56.99 0.0M
2024-06-10 57.20 57.59 57.20 57.56 0.0M
2024-06-07 57.59 57.77 57.53 57.53 0.0M
2024-06-06 58.19 58.20 58.09 58.17 0.0M
2024-06-05 57.90 58.04 57.82 58.04 0.0M
2024-06-04 57.57 57.60 57.49 57.60 0.0M
2024-06-03 57.67 57.73 57.56 57.69 0.0M
2024-05-31 57.19 57.44 57.19 57.44 0.0M
2024-05-30 56.99 57.07 56.95 57.04 0.0M
2024-05-29 56.84 56.86 56.59 56.59 0.0M
2024-05-28 57.91 57.91 57.41 57.56 0.0M
2024-05-24 57.55 57.64 57.55 57.63 0.0M
2024-05-23 57.59 57.69 57.09 57.18 0.0M
2024-05-22 57.64 57.64 57.30 57.45 0.0M
2024-05-21 57.90 57.90 57.81 57.81 0.0M
2024-05-20 57.99 58.09 57.99 57.99 0.0M
2024-05-17 57.95 58.00 57.91 57.98 0.0M
2024-05-16 57.97 57.97 57.80 57.83 0.0M
2024-05-15 57.72 58.08 57.72 58.08 0.1M
2024-05-14 57.29 57.48 57.29 57.48 0.0M
2024-05-13 57.18 57.18 57.03 57.05 0.0M
2024-05-10 57.19 57.19 57.07 57.08 0.0M
2024-05-09 56.60 56.92 56.60 56.92 0.0M
2024-05-08 56.43 56.55 56.43 56.55 0.0M
2024-05-07 56.75 56.78 56.54 56.64 0.0M
2024-05-06 56.36 56.51 56.36 56.51 0.0M
2024-05-03 55.92 56.08 55.82 56.08 0.0M
2024-05-02 55.23 55.53 55.14 55.53 0.0M
2024-05-01 54.84 55.41 54.69 54.85 0.0M
2024-04-30 55.43 55.44 54.94 54.94 0.0M
2024-04-29 55.54 55.70 55.54 55.63 0.0M
2024-04-26 55.18 55.40 55.18 55.37 0.0M
2024-04-25 54.49 55.08 54.49 54.96 0.0M
2024-04-24 55.40 55.40 54.93 55.16 0.0M
2024-04-23 55.13 55.35 55.13 55.30 0.0M
2024-04-22 54.47 54.92 54.43 54.72 0.0M
2024-04-19 54.25 54.30 54.03 54.11 0.0M
2024-04-18 54.32 54.42 54.11 54.19 0.0M
2024-04-17 54.40 54.48 54.17 54.33 0.0M
2024-04-16 54.24 54.48 54.13 54.30 0.0M
2024-04-15 55.53 55.53 54.73 54.79 0.0M
2024-04-12 55.45 55.45 54.91 55.02 0.0M
2024-04-11 55.73 56.03 55.73 55.99 0.0M
2024-04-10 55.82 55.95 55.61 55.81 0.0M
2024-04-09 56.79 56.79 56.45 56.58 0.0M
2024-04-08 56.61 56.64 56.53 56.55 0.0M
2024-04-05 56.22 56.33 56.22 56.33 0.0M
2024-04-04 57.00 57.00 56.16 56.16 0.0M
2024-04-03 56.43 56.68 56.42 56.63 0.0M
2024-04-02 56.30 56.34 56.25 56.34 0.0M
2024-04-01 57.04 57.04 56.74 56.78 0.0M
2024-03-28 57.00 57.01 56.94 56.97 0.0M
2024-03-27 56.93 57.08 56.93 57.08 0.0M
2024-03-26 56.91 56.94 56.77 56.77 0.0M
2024-03-25 56.71 56.85 56.68 56.68 0.0M
2024-03-22 56.89 56.89 56.80 56.82 0.0M
2024-03-21 57.07 57.07 56.97 56.97 0.0M
2024-03-20 56.38 56.97 56.38 56.97 0.0M
2024-03-19 56.15 56.36 56.15 56.35 0.0M
2024-03-18 56.40 56.42 56.29 56.29 0.0M
2024-03-15 56.59 56.59 56.40 56.46 0.0M
2024-03-14 57.09 57.09 56.58 56.58 0.0M
2024-03-13 57.10 57.16 57.06 57.06 0.0M
2024-03-12 57.03 57.05 56.99 57.05 0.0M
2024-03-11 56.40 56.57 56.34 56.55 0.0M
2024-03-08 57.26 57.26 56.83 56.83 0.0M
2024-03-07 56.82 57.09 56.82 57.01 0.0M
2024-03-06 56.16 56.42 56.16 56.25 0.0M
2024-03-05 55.84 55.84 55.44 55.61 0.0M
2024-03-04 55.73 55.88 55.70 55.80 0.0M
2024-03-01 55.50 55.84 55.50 55.81 0.0M
2024-02-29 55.37 55.40 55.11 55.31 0.0M
2024-02-28 55.17 55.23 55.10 55.18 0.0M
2024-02-27 55.44 55.50 55.41 55.47 0.0M
2024-02-26 55.45 55.48 55.40 55.43 0.0M
2024-02-23 55.51 55.53 55.48 55.48 0.0M
2024-02-22 55.15 55.37 55.15 55.37 0.0M
2024-02-21 54.63 54.72 54.59 54.72 0.0M
2024-02-20 54.81 54.81 54.68 54.73 0.0M
2024-02-16 54.47 54.76 54.41 54.51 0.0M
2024-02-15 54.20 54.49 54.20 54.49 0.0M
2024-02-14 53.61 53.87 53.61 53.87 0.0M
2024-02-13 53.50 53.50 52.98 53.19 0.0M
2024-02-12 54.09 54.29 54.09 54.14 0.0M
2024-02-09 53.87 54.08 53.83 54.06 0.0M
2024-02-08 53.77 53.81 53.63 53.79 0.1M
2024-02-07 53.78 53.85 53.72 53.79 0.0M
2024-02-06 53.63 53.73 53.58 53.73 0.0M
2024-02-05 53.41 53.41 53.16 53.40 0.0M
2024-02-02 53.58 53.66 53.43 53.65 0.0M
2024-02-01 53.67 53.97 53.64 53.97 0.0M
2024-01-31 54.05 54.07 53.45 53.46 0.0M
2024-01-30 53.85 53.86 53.73 53.84 0.0M
2024-01-29 53.51 53.89 53.51 53.89 0.0M
2024-01-26 53.59 53.63 53.53 53.57 0.0M
2024-01-25 53.29 53.32 53.19 53.32 0.0M
2024-01-24 53.37 53.58 53.23 53.23 0.0M
2024-01-23 52.80 52.93 52.65 52.89 0.0M
2024-01-22 53.05 53.05 52.94 52.94 0.0M
2024-01-19 52.43 52.84 52.43 52.82 0.0M
2024-01-18 52.25 52.50 52.22 52.50 0.0M
2024-01-17 51.80 51.99 51.80 51.99 0.0M
2024-01-16 52.72 52.75 52.43 52.50 0.0M
2024-01-12 53.32 53.42 53.32 53.40 0.0M
2024-01-11 52.98 53.28 52.98 53.23 0.0M
2024-01-10 53.08 53.23 53.08 53.23 0.0M
2024-01-09 52.97 53.04 52.92 52.94 0.0M
2024-01-08 53.34 53.42 53.34 53.42 0.0M
2024-01-05 53.15 53.15 52.78 52.82 0.0M
2024-01-04 53.01 53.01 52.79 52.79 0.0M
2024-01-03 52.62 52.79 52.46 52.66 0.0M
2024-01-02 53.29 53.31 53.11 53.14 0.0M