시장 데이터를 불러오는 중
전체 종목
SEI Enhanced U.S. Large Cap Momentum Factor ETF 과거 주가
SEI Enhanced U.S. Large Cap Momentum Factor ETF · SEIM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SEI Enhanced U.S. Large Cap Momentum Factor ETF · SEIM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,621 | ₩74,050 | ₩73,286 | ₩73,969 | +0.47% | 5.8만 |
| 2026.10.08 | ₩73,205 | ₩73,567 | ₩72,884 | ₩73,138 | -0.09% | 6.2만 |
| 2026.10.07 | ₩73,393 | ₩73,661 | ₩73,111 | ₩73,527 | +0.18% | 6.9만 |
| 2026.10.06 | ₩74,050 | ₩74,237 | ₩73,929 | ₩74,103 | +0.07% | 7.1만 |
| 2026.10.05 | ₩73,326 | ₩73,795 | ₩73,326 | ₩73,567 | +0.33% | 7만 |
| 2026.10.02 | ₩73,513 | ₩73,701 | ₩73,339 | ₩73,540 | +0.04% | 4.7만 |
| 2026.10.01 | ₩72,294 | ₩72,857 | ₩71,879 | ₩72,776 | +0.67% | 6.3만 |
| 2026.09.30 | ₩72,415 | ₩72,629 | ₩72,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,053 |
| -0.50% |
| 5만 |
| 2026.09.29 | ₩72,508 | ₩72,508 | ₩71,759 | ₩72,120 | -0.54% | 4.7만 |
|---|
| 2026.09.28 | ₩72,160 | ₩72,415 | ₩71,798 | ₩72,140 | -0.03% | 6.1만 |
|---|
| 2026.09.25 | ₩72,683 | ₩72,776 | ₩72,214 | ₩72,562 | -0.17% | 6.8만 |
|---|
| 2026.09.24 | ₩71,597 | ₩72,120 | ₩71,510 | ₩72,106 | +0.71% | 21.6만 |
|---|
| 2026.09.23 | ₩72,455 | ₩72,455 | ₩71,993 | ₩72,160 | -0.41% | 5.6만 |
|---|
| 2026.09.22 | ₩72,750 | ₩72,776 | ₩72,274 | ₩72,589 | -0.22% | 4.8만 |
|---|
| 2026.09.21 | ₩72,348 | ₩72,683 | ₩72,006 | ₩72,602 | +0.35% | 3.8만 |
|---|
| 2026.09.18 | ₩71,517 | ₩71,691 | ₩71,222 | ₩71,678 | +0.22% | 9.2만 |
|---|
| 2026.09.17 | ₩71,423 | ₩71,450 | ₩71,276 | ₩71,302 | -0.17% | 4.7만 |
|---|
| 2026.09.16 | ₩70,780 | ₩71,249 | ₩69,976 | ₩70,498 | -0.40% | 7만 |
|---|
| 2026.09.15 | ₩70,807 | ₩70,807 | ₩70,244 | ₩70,472 | -0.47% | 4.8만 |
|---|
| 2026.09.14 | ₩71,021 | ₩71,142 | ₩70,661 | ₩70,860 | -0.23% | 4.9만 |
|---|
| 2026.09.11 | ₩71,812 | ₩72,039 | ₩71,691 | ₩71,999 | +0.26% | 5만 |
|---|
| 2026.09.10 | ₩71,319 | ₩71,450 | ₩70,900 | ₩70,914 | -0.57% | 14.6만 |
|---|
| 2026.09.09 | ₩71,852 | ₩72,053 | ₩71,678 | ₩71,704 | -0.21% | 7.1만 |
|---|
| 2026.09.08 | ₩72,508 | ₩72,508 | ₩71,972 | ₩72,214 | -0.41% | 6.9만 |
|---|
| 2026.09.04 | ₩72,589 | ₩72,723 | ₩72,388 | ₩72,510 | -0.11% | 3.9만 |
|---|
| 2026.09.03 | ₩71,704 | ₩72,321 | ₩71,678 | ₩72,281 | +0.80% | 5.9만 |
|---|
| 2026.09.02 | ₩71,115 | ₩71,423 | ₩71,110 | ₩71,383 | +0.38% | 6.2만 |
|---|
| 2026.09.01 | ₩71,530 | ₩71,637 | ₩70,860 | ₩70,954 | -0.81% | 6.1만 |
|---|
| 2026.08.31 | ₩72,120 | ₩72,214 | ₩71,838 | ₩72,187 | +0.09% | 8만 |
|---|
| 2026.08.28 | ₩73,098 | ₩73,165 | ₩72,348 | ₩72,428 | -0.92% | 9만 |
|---|
| 2026.08.27 | ₩73,245 | ₩73,245 | ₩72,843 | ₩73,085 | -0.22% | 11만 |
|---|
| 2026.08.26 | ₩72,750 | ₩72,964 | ₩72,589 | ₩72,797 | +0.06% | 5.1만 |
|---|
| 2026.08.25 | ₩72,937 | ₩72,951 | ₩72,147 | ₩72,549 | -0.53% | 3.6만 |
|---|
| 2026.08.24 | ₩72,147 | ₩72,401 | ₩71,825 | ₩72,267 | +0.17% | 41.9만 |
|---|
| 2026.08.21 | ₩72,776 | ₩72,803 | ₩72,227 | ₩72,508 | -0.37% | 28.6만 |
|---|
| 2026.08.20 | ₩72,334 | ₩72,884 | ₩72,108 | ₩72,187 | -0.20% | 4.3만 |
|---|
| 2026.08.19 | ₩73,639 | ₩73,701 | ₩72,750 | ₩72,817 | -1.12% | 5.2만 |
|---|
| 2026.08.18 | ₩73,737 | ₩74,184 | ₩73,567 | ₩73,661 | -0.10% | 6만 |
|---|
| 2026.08.17 | ₩74,988 | ₩75,242 | ₩74,887 | ₩74,907 | -0.11% | 9.3만 |
|---|
| 2026.08.14 | ₩74,639 | ₩74,921 | ₩74,452 | ₩74,720 | +0.11% | 4.7만 |
|---|
| 2026.08.13 | ₩74,277 | ₩74,867 | ₩74,137 | ₩74,545 | +0.36% | 7만 |
|---|
| 2026.08.12 | ₩74,130 | ₩74,425 | ₩74,063 | ₩74,244 | +0.15% | 5.5만 |
|---|
| 2026.08.11 | ₩73,661 | ₩73,755 | ₩73,098 | ₩73,205 | -0.62% | 8.1만 |
|---|
| 2026.08.10 | ₩73,849 | ₩73,983 | ₩73,393 | ₩73,400 | -0.61% | 4.1만 |
|---|
| 2026.08.07 | ₩73,862 | ₩73,889 | ₩73,393 | ₩73,795 | -0.09% | 23.4만 |
|---|
| 2026.08.06 | ₩73,634 | ₩74,117 | ₩73,272 | ₩73,299 | -0.45% | 5.7만 |
|---|
| 2026.08.05 | ₩74,532 | ₩74,867 | ₩73,768 | ₩73,782 | -1.01% | 4.5만 |
|---|
| 2026.08.04 | ₩73,205 | ₩74,304 | ₩73,138 | ₩74,090 | +1.21% | 4.6만 |
|---|
| 2026.08.03 | ₩70,927 | ₩72,173 | ₩70,927 | ₩72,093 | +1.64% | 12.6만 |
|---|
| 2026.07.31 | ₩71,168 | ₩71,798 | ₩70,472 | ₩71,008 | -0.23% | 4.6만 |
|---|
| 2026.07.30 | ₩70,083 | ₩70,686 | ₩69,949 | ₩70,673 | +0.84% | 6만 |
|---|
| 2026.07.29 | ₩69,634 | ₩70,056 | ₩68,312 | ₩68,354 | -1.84% | 32만 |
|---|
| 2026.07.28 | ₩69,962 | ₩70,003 | ₩68,864 | ₩69,932 | -0.04% | 5.3만 |
|---|
| 2026.07.27 | ₩71,182 | ₩71,182 | ₩69,708 | ₩70,632 | -0.77% | 20.3만 |
|---|
| 2026.07.24 | ₩70,981 | ₩71,396 | ₩70,418 | ₩70,686 | -0.42% | 9.8만 |
|---|
| 2026.07.23 | ₩71,450 | ₩71,611 | ₩70,994 | ₩71,235 | -0.30% | 8.9만 |
|---|
| 2026.07.22 | ₩71,302 | ₩72,214 | ₩71,021 | ₩71,852 | +0.77% | 8.3만 |
|---|
| 2026.07.21 | ₩71,584 | ₩72,013 | ₩71,369 | ₩71,879 | +0.41% | 5.9만 |
|---|
| 2026.07.20 | ₩71,530 | ₩71,637 | ₩70,498 | ₩70,539 | -1.39% | 5.5만 |
|---|
| 2026.07.17 | ₩69,909 | ₩71,262 | ₩69,815 | ₩70,552 | +0.92% | 5.1만 |
|---|
| 2026.07.16 | ₩72,240 | ₩72,415 | ₩71,202 | ₩71,463 | -1.08% | 9.6만 |
|---|
| 2026.07.15 | ₩73,125 | ₩73,125 | ₩71,758 | ₩72,508 | -0.84% | 8.9만 |
|---|
| 2026.07.14 | ₩73,152 | ₩73,259 | ₩72,803 | ₩73,111 | -0.05% | 93.2만 |
|---|
| 2026.07.13 | ₩72,904 | ₩73,058 | ₩72,080 | ₩72,307 | -0.82% | 6만 |
|---|
| 2026.07.10 | ₩73,111 | ₩73,741 | ₩72,790 | ₩73,611 | +0.68% | 6.3만 |
|---|
| 2026.07.09 | ₩73,420 | ₩73,701 | ₩73,071 | ₩73,259 | -0.22% | 5만 |
|---|
| 2026.07.08 | ₩71,932 | ₩72,281 | ₩71,249 | ₩72,267 | +0.47% | 9.2만 |
|---|
| 2026.07.07 | ₩72,026 | ₩72,187 | ₩71,356 | ₩72,039 | +0.02% | 8.2만 |
|---|
| 2026.07.06 | ₩73,259 | ₩73,326 | ₩72,843 | ₩72,937 | -0.44% | 6.2만 |
|---|
| 2026.07.02 | ₩74,063 | ₩74,398 | ₩72,013 | ₩72,669 | -1.88% | 8.1만 |
|---|
| 2026.07.01 | ₩74,391 | ₩74,586 | ₩73,916 | ₩73,942 | -0.60% | 5.3만 |
|---|
| 2026.06.30 | ₩74,304 | ₩75,349 | ₩74,304 | ₩75,242 | +1.26% | 5.5만 |
|---|
| 2026.06.29 | ₩73,205 | ₩74,251 | ₩72,575 | ₩74,138 | +1.27% | 15.8만 |
|---|
| 2026.06.26 | ₩72,817 | ₩73,580 | ₩72,750 | ₩72,830 | +0.02% | 18.6만 |
|---|
| 2026.06.25 | ₩74,184 | ₩74,237 | ₩73,152 | ₩74,063 | -0.16% | 7.1만 |
|---|
| 2026.06.24 | ₩73,125 | ₩74,023 | ₩72,616 | ₩73,004 | -0.16% | 7.7만 |
|---|
| 2026.06.23 | ₩72,602 | ₩73,513 | ₩72,314 | ₩73,004 | +0.55% | 7.1만 |
|---|
| 2026.06.22 | ₩74,452 | ₩74,679 | ₩74,130 | ₩74,679 | +0.31% | 19.2만 |
|---|
| 2026.06.18 | ₩73,956 | ₩74,344 | ₩73,956 | ₩74,076 | +0.16% | 7.1만 |
|---|
| 2026.06.17 | ₩74,157 | ₩74,478 | ₩73,058 | ₩73,071 | -1.46% | 7.3만 |
|---|
| 2026.06.16 | ₩74,358 | ₩74,626 | ₩73,607 | ₩73,634 | -0.97% | 8.7만 |
|---|
| 2026.06.15 | ₩74,251 | ₩74,532 | ₩74,143 | ₩74,304 | +0.07% | 5.1만 |
|---|
| 2026.06.12 | ₩72,468 | ₩73,312 | ₩72,080 | ₩72,696 | +0.31% | 7.3만 |
|---|
| 2026.06.11 | ₩70,338 | ₩72,254 | ₩70,163 | ₩72,106 | +2.51% | 6.8만 |
|---|
| 2026.06.10 | ₩70,632 | ₩71,664 | ₩69,681 | ₩69,681 | -1.35% | 6.9만 |
|---|
| 2026.06.09 | ₩72,120 | ₩72,428 | ₩69,252 | ₩71,182 | -1.30% | 8.6만 |
|---|
| 2026.06.08 | ₩71,316 | ₩71,798 | ₩70,954 | ₩71,195 | -0.17% | 6만 |
|---|
| 2026.06.05 | ₩72,294 | ₩72,508 | ₩70,498 | ₩70,686 | -2.22% | 5.9만 |
|---|
| 2026.06.04 | ₩72,562 | ₩73,540 | ₩72,321 | ₩73,259 | +0.96% | 5.5만 |
|---|
| 2026.06.03 | ₩73,044 | ₩73,594 | ₩73,044 | ₩73,366 | +0.44% | 9.9만 |
|---|
| 2026.06.02 | ₩72,803 | ₩73,755 | ₩72,803 | ₩73,607 | +1.10% | 6.1만 |
|---|
| 2026.06.01 | ₩72,428 | ₩73,138 | ₩72,374 | ₩72,951 | +0.72% | 5.5만 |
|---|
| 2026.05.29 | ₩72,401 | ₩72,656 | ₩72,187 | ₩72,562 | +0.22% | 4.6만 |
|---|
| 2026.05.28 | ₩71,731 | ₩72,415 | ₩71,450 | ₩72,227 | +0.69% | 34.3만 |
|---|
| 2026.05.27 | ₩72,240 | ₩72,240 | ₩71,771 | ₩71,946 | -0.41% | 3.9만 |
|---|
| 2026.05.26 | ₩71,731 | ₩72,281 | ₩71,704 | ₩72,214 | +0.67% | 4.8만 |
|---|
| 2026.05.22 | ₩71,128 | ₩71,356 | ₩70,887 | ₩70,914 | -0.30% | 4만 |
|---|
| 2026.05.21 | ₩69,668 | ₩70,967 | ₩69,668 | ₩70,860 | +1.71% | 5.8만 |
|---|
| 2026.05.20 | ₩69,333 | ₩70,110 | ₩69,038 | ₩70,029 | +1.01% | 8.1만 |
|---|
| 2026.05.19 | ₩68,622 | ₩69,386 | ₩68,341 | ₩68,823 | +0.29% | 8.8만 |
|---|
| 2026.05.18 | ₩69,962 | ₩69,962 | ₩68,663 | ₩69,185 | -1.11% | 4.5만 |
|---|
| 2026.05.15 | ₩69,788 | ₩70,230 | ₩69,493 | ₩69,735 | -0.08% | 4.9만 |
|---|
| 2026.05.14 | ₩70,619 | ₩71,075 | ₩70,619 | ₩70,994 | +0.53% | 4.6만 |
|---|
| 2026.05.13 | ₩70,311 | ₩70,860 | ₩69,936 | ₩70,592 | +0.40% | 4.6만 |
|---|
| 2026.05.12 | ₩70,016 | ₩70,150 | ₩69,138 | ₩70,070 | +0.08% | 6.2만 |
|---|
| 2026.05.11 | ₩69,989 | ₩70,673 | ₩69,989 | ₩70,458 | +0.67% | 4.1만 |
|---|
| 2026.05.08 | ₩69,828 | ₩70,204 | ₩69,828 | ₩70,177 | +0.50% | 5.1만 |
|---|
| 2026.05.07 | ₩70,351 | ₩70,351 | ₩69,038 | ₩69,359 | -1.41% | 7.5만 |
|---|
| 2026.05.06 | ₩70,123 | ₩70,338 | ₩69,520 | ₩70,338 | +0.31% | 7.6만 |
|---|
| 2026.05.05 | ₩68,649 | ₩69,184 | ₩68,649 | ₩68,957 | +0.45% | 5.4만 |
|---|
| 2026.05.04 | ₩68,475 | ₩68,689 | ₩67,993 | ₩68,167 | -0.45% | 7만 |
|---|
| 2026.05.01 | ₩68,569 | ₩68,817 | ₩68,245 | ₩68,395 | -0.25% | 18.8만 |
|---|
| 2026.04.30 | ₩67,376 | ₩68,207 | ₩67,262 | ₩68,153 | +1.15% | 5.8만 |
|---|
| 2026.04.29 | ₩67,108 | ₩67,148 | ₩66,666 | ₩66,961 | -0.22% | 9.5만 |
|---|
| 2026.04.28 | ₩67,564 | ₩67,591 | ₩66,813 | ₩67,189 | -0.56% | 6.5만 |
|---|
| 2026.04.27 | ₩67,952 | ₩68,180 | ₩67,577 | ₩68,140 | +0.28% | 22.1만 |
|---|
| 2026.04.24 | ₩68,019 | ₩68,274 | ₩67,671 | ₩68,074 | +0.08% | 4.8만 |
|---|
| 2026.04.23 | ₩67,698 | ₩68,100 | ₩66,773 | ₩67,577 | -0.18% | 6.1만 |
|---|
| 2026.04.22 | ₩68,100 | ₩68,113 | ₩67,537 | ₩67,885 | -0.31% | 7.8만 |
|---|
| 2026.04.21 | ₩68,287 | ₩68,408 | ₩67,329 | ₩67,591 | -1.02% | 6.3만 |
|---|
| 2026.04.20 | ₩68,060 | ₩68,220 | ₩67,684 | ₩68,120 | +0.09% | 4.2만 |
|---|
| 2026.04.17 | ₩67,577 | ₩68,247 | ₩67,550 | ₩68,140 | +0.83% | 8.6만 |
|---|
| 2026.04.16 | ₩66,854 | ₩66,994 | ₩66,559 | ₩66,880 | +0.04% | 6.7만 |
|---|
| 2026.04.15 | ₩66,733 | ₩66,854 | ₩66,304 | ₩66,800 | +0.10% | 8.4만 |
|---|
| 2026.04.14 | ₩66,438 | ₩66,827 | ₩66,143 | ₩66,800 | +0.54% | 6.6만 |
|---|
| 2026.04.13 | ₩64,978 | ₩65,902 | ₩64,978 | ₩65,902 | +1.42% | 7만 |
|---|
| 2026.04.10 | ₩65,353 | ₩65,527 | ₩65,165 | ₩65,259 | -0.14% | 9.3만 |
|---|
| 2026.04.09 | ₩64,991 | ₩65,406 | ₩64,710 | ₩65,286 | +0.45% | 7.5만 |
|---|
| 2026.04.08 | ₩65,031 | ₩65,232 | ₩64,455 | ₩64,944 | -0.13% | 4.9만 |
|---|
| 2026.04.07 | ₩62,418 | ₩62,633 | ₩61,762 | ₩62,633 | +0.34% | 6.2만 |
|---|
| 2026.04.06 | ₩62,365 | ₩62,633 | ₩62,177 | ₩62,512 | +0.24% | 9만 |
|---|
| 2026.04.02 | ₩61,026 | ₩62,847 | ₩60,850 | ₩62,365 | +2.19% | 7.6만 |
|---|
| 2026.04.01 | ₩61,601 | ₩62,659 | ₩61,601 | ₩62,204 | +0.98% | 6.2만 |
|---|
| 2026.03.31 | ₩59,617 | ₩61,038 | ₩59,483 | ₩61,038 | +2.38% | 8.3만 |
|---|
| 2026.03.30 | ₩60,301 | ₩60,301 | ₩58,532 | ₩58,834 | -2.43% | 10.7만 |
|---|
| 2026.03.27 | ₩60,167 | ₩60,569 | ₩59,684 | ₩59,738 | -0.71% | 13.8만 |
|---|
| 2026.03.26 | ₩61,527 | ₩61,775 | ₩60,328 | ₩60,341 | -1.93% | 6.5만 |
|---|
| 2026.03.25 | ₩62,592 | ₩62,713 | ₩62,190 | ₩62,338 | -0.41% | 9.6만 |
|---|
| 2026.03.24 | ₩61,507 | ₩62,351 | ₩61,360 | ₩62,070 | +0.92% | 8.3만 |
|---|
| 2026.03.23 | ₩61,949 | ₩62,847 | ₩61,909 | ₩61,949 | 0.00% | 9.3만 |
|---|
| 2026.03.20 | ₩62,231 | ₩62,231 | ₩60,609 | ₩61,038 | -1.92% | 8.1만 |
|---|
| 2026.03.19 | ₩61,400 | ₩62,579 | ₩61,373 | ₩62,405 | +1.64% | 9.6만 |
|---|
| 2026.03.18 | ₩62,579 | ₩63,075 | ₩62,284 | ₩62,311 | -0.43% | 7.2만 |
|---|
| 2026.03.17 | ₩62,807 | ₩63,048 | ₩62,726 | ₩62,834 | +0.04% | 6만 |
|---|
| 2026.03.16 | ₩62,619 | ₩62,887 | ₩62,378 | ₩62,458 | -0.26% | 4.1만 |
|---|
| 2026.03.13 | ₩62,338 | ₩62,700 | ₩61,614 | ₩61,641 | -1.12% | 6.3만 |
|---|
| 2026.03.12 | ₩62,458 | ₩62,606 | ₩62,030 | ₩62,097 | -0.58% | 4.4만 |
|---|
| 2026.03.11 | ₩63,035 | ₩63,376 | ₩62,831 | ₩63,169 | +0.21% | 5.1만 |
|---|
| 2026.03.10 | ₩63,195 | ₩64,033 | ₩63,115 | ₩63,276 | +0.13% | 9.3만 |
|---|
| 2026.03.09 | ₩61,185 | ₩63,249 | ₩61,172 | ₩63,128 | +3.18% | 7.9만 |
|---|
| 2026.03.06 | ₩62,190 | ₩62,767 | ₩62,056 | ₩62,177 | -0.02% | 6.3만 |
|---|
| 2026.03.05 | ₩63,745 | ₩64,053 | ₩62,606 | ₩63,370 | -0.59% | 6.7만 |
|---|
| 2026.03.04 | ₩63,946 | ₩64,401 | ₩63,745 | ₩64,187 | +0.38% | 5.9만 |
|---|
| 2026.03.03 | ₩63,437 | ₩63,919 | ₩62,378 | ₩63,557 | +0.19% | 7.8만 |
|---|
| 2026.03.02 | ₩64,428 | ₩65,004 | ₩64,301 | ₩64,790 | +0.56% | 6.3만 |
|---|
| 2026.02.27 | ₩64,750 | ₩64,924 | ₩64,334 | ₩64,602 | -0.23% | 5.4만 |
|---|
| 2026.02.26 | ₩65,581 | ₩65,581 | ₩64,549 | ₩65,246 | -0.51% | 4.8만 |
|---|
| 2026.02.25 | ₩65,085 | ₩65,540 | ₩65,085 | ₩65,420 | +0.51% | 7.4만 |
|---|
| 2026.02.24 | ₩64,053 | ₩64,803 | ₩63,932 | ₩64,696 | +1.00% | 6.6만 |
|---|
| 2026.02.23 | ₩64,844 | ₩64,857 | ₩63,865 | ₩64,040 | -1.24% | 4.9만 |
|---|
| 2026.02.20 | ₩63,785 | ₩64,830 | ₩63,785 | ₩64,830 | +1.64% | 5.8만 |
|---|
| 2026.02.19 | ₩63,772 | ₩64,107 | ₩63,711 | ₩64,107 | +0.53% | 7만 |
|---|
| 2026.02.18 | ₩63,852 | ₩64,656 | ₩63,852 | ₩64,174 | +0.50% | 11.3만 |
|---|
| 2026.02.17 | ₩63,504 | ₩63,932 | ₩62,847 | ₩63,624 | +0.19% | 13.1만 |
|---|
| 2026.02.13 | ₩63,316 | ₩64,080 | ₩62,566 | ₩63,731 | +0.66% | 15.4만 |
|---|
| 2026.02.12 | ₩64,937 | ₩65,018 | ₩63,008 | ₩63,095 | -2.84% | 7.7만 |
|---|
| 2026.02.11 | ₩65,192 | ₩65,192 | ₩63,839 | ₩64,281 | -1.40% | 11.8만 |
|---|
| 2026.02.10 | ₩65,018 | ₩65,018 | ₩64,388 | ₩64,428 | -0.91% | 8.8만 |
|---|
| 2026.02.09 | ₩63,731 | ₩64,924 | ₩63,731 | ₩64,710 | +1.53% | 8.2만 |
|---|
| 2026.02.06 | ₩62,458 | ₩63,825 | ₩62,458 | ₩63,691 | +1.97% | 6.3만 |
|---|
| 2026.02.05 | ₩61,406 | ₩62,666 | ₩61,293 | ₩61,654 | +0.40% | 8.6만 |
|---|
| 2026.02.04 | ₩63,463 | ₩63,638 | ₩61,735 | ₩62,231 | -1.94% | 8.4만 |
|---|
| 2026.02.03 | ₩65,138 | ₩65,138 | ₩63,597 | ₩64,227 | -1.40% | 6.2만 |
|---|
| 2026.02.02 | ₩63,222 | ₩64,710 | ₩63,222 | ₩64,576 | +2.14% | 21.3만 |
|---|
| 2026.01.30 | ₩64,334 | ₩64,629 | ₩63,343 | ₩63,530 | -1.25% | 5.7만 |
|---|
| 2026.01.29 | ₩64,495 | ₩64,656 | ₩63,336 | ₩64,267 | -0.35% | 7.7만 |
|---|
| 2026.01.28 | ₩64,428 | ₩64,931 | ₩64,214 | ₩64,361 | -0.10% | 8.9만 |
|---|
| 2026.01.27 | ₩64,388 | ₩64,716 | ₩64,388 | ₩64,616 | +0.35% | 7만 |
|---|
| 2026.01.26 | ₩63,631 | ₩64,107 | ₩63,631 | ₩63,906 | +0.43% | 4.2만 |
|---|
| 2026.01.23 | ₩63,745 | ₩63,745 | ₩63,303 | ₩63,530 | -0.34% | 5.5만 |
|---|
| 2026.01.22 | ₩64,241 | ₩64,281 | ₩63,664 | ₩63,785 | -0.71% | 8.6만 |
|---|
| 2026.01.21 | ₩63,182 | ₩64,120 | ₩62,456 | ₩63,745 | +0.89% | 5.8만 |
|---|
| 2026.01.20 | ₩63,396 | ₩63,691 | ₩63,008 | ₩63,061 | -0.53% | 7.8만 |
|---|
| 2026.01.16 | ₩64,576 | ₩64,576 | ₩63,986 | ₩64,066 | -0.79% | 7.4만 |
|---|
| 2026.01.15 | ₩64,509 | ₩64,817 | ₩64,341 | ₩64,375 | -0.21% | 6.8만 |
|---|
| 2026.01.14 | ₩63,946 | ₩63,946 | ₩63,303 | ₩63,798 | -0.23% | 5.6만 |
|---|
| 2026.01.13 | ₩63,999 | ₩64,509 | ₩63,946 | ₩64,321 | +0.50% | 10.5만 |
|---|
| 2026.01.12 | ₩63,289 | ₩63,906 | ₩63,276 | ₩63,825 | +0.85% | 5.2만 |
|---|
| 2026.01.09 | ₩63,262 | ₩63,544 | ₩63,209 | ₩63,370 | +0.17% | 4.6만 |
|---|
| 2026.01.08 | ₩63,557 | ₩63,557 | ₩62,566 | ₩62,847 | -1.12% | 26.7만 |
|---|
| 2026.01.07 | ₩63,651 | ₩63,839 | ₩63,437 | ₩63,530 | -0.19% | 4.6만 |
|---|
| 2026.01.06 | ₩63,008 | ₩63,718 | ₩62,633 | ₩63,718 | +1.13% | 4.4만 |
|---|
| 2026.01.05 | ₩62,793 | ₩63,008 | ₩62,619 | ₩62,807 | +0.02% | 6만 |
|---|
| 2026.01.02 | ₩62,472 | ₩62,472 | ₩61,936 | ₩62,445 | -0.04% | 7.3만 |
|---|
| 2025.12.31 | ₩62,271 | ₩62,405 | ₩61,815 | ₩61,815 | -0.73% | 4.6만 |
|---|
| 2025.12.30 | ₩62,552 | ₩62,606 | ₩62,378 | ₩62,391 | -0.26% | 7.4만 |
|---|
| 2025.12.29 | ₩62,793 | ₩62,793 | ₩62,344 | ₩62,606 | -0.30% | 3만 |
|---|
| 2025.12.26 | ₩63,075 | ₩63,182 | ₩62,981 | ₩63,008 | -0.11% | 3.1만 |
|---|
| 2025.12.24 | ₩62,981 | ₩63,061 | ₩62,874 | ₩63,048 | +0.11% | 2.4만 |
|---|
| 2025.12.23 | ₩62,592 | ₩62,927 | ₩62,450 | ₩62,901 | +0.49% | 4.1만 |
|---|
| 2025.12.22 | ₩62,378 | ₩62,619 | ₩62,237 | ₩62,606 | +0.37% | 8.5만 |
|---|
| 2025.12.19 | ₩61,440 | ₩62,043 | ₩61,440 | ₩62,016 | +0.94% | 6.4만 |
|---|
| 2025.12.18 | ₩60,984 | ₩61,293 | ₩60,716 | ₩60,877 | -0.18% | 8.5만 |
|---|
| 2025.12.17 | ₩61,065 | ₩61,065 | ₩60,046 | ₩60,046 | -1.67% | 6.5만 |
|---|
| 2025.12.16 | ₩60,917 | ₩61,185 | ₩60,582 | ₩60,850 | -0.11% | 6.9만 |
|---|
| 2025.12.15 | ₩61,708 | ₩61,708 | ₩61,172 | ₩61,185 | -0.85% | 3.4만 |
|---|
| 2025.12.12 | ₩62,633 | ₩62,633 | ₩61,092 | ₩61,293 | -2.14% | 4.6만 |
|---|
| 2025.12.11 | ₩62,244 | ₩62,793 | ₩61,775 | ₩62,740 | +0.80% | 6.7만 |
|---|
| 2025.12.10 | ₩62,003 | ₩62,458 | ₩61,654 | ₩62,284 | +0.45% | 5.8만 |
|---|
| 2025.12.09 | ₩61,788 | ₩62,043 | ₩61,721 | ₩61,936 | +0.24% | 10.9만 |
|---|
| 2025.12.08 | ₩62,070 | ₩62,070 | ₩61,628 | ₩61,762 | -0.50% | 6.3만 |
|---|
| 2025.12.05 | ₩61,520 | ₩61,788 | ₩61,453 | ₩61,788 | +0.44% | 7.2만 |
|---|
| 2025.12.04 | ₩61,132 | ₩61,547 | ₩60,904 | ₩61,440 | +0.50% | 7.9만 |
|---|
| 2025.12.03 | ₩60,877 | ₩61,065 | ₩60,716 | ₩60,877 | 0.00% | 7.2만 |
|---|
| 2025.12.02 | ₩61,721 | ₩61,748 | ₩61,051 | ₩61,252 | -0.76% | 5.3만 |
|---|
| 2025.12.01 | ₩60,797 | ₩61,279 | ₩60,623 | ₩60,984 | +0.31% | 7.7만 |
|---|
| 2025.11.28 | ₩61,172 | ₩61,346 | ₩61,011 | ₩61,306 | +0.22% | 3.7만 |
|---|
| 2025.11.26 | ₩60,045 | ₩61,212 | ₩60,045 | ₩60,931 | +1.48% | 7.5만 |
|---|
| 2025.11.25 | ₩59,711 | ₩60,408 | ₩59,309 | ₩60,261 | +0.92% | 5.6만 |
|---|
| 2025.11.24 | ₩59,041 | ₩59,711 | ₩58,746 | ₩59,644 | +1.02% | 8.5만 |
|---|
| 2025.11.21 | ₩57,983 | ₩58,746 | ₩57,433 | ₩58,318 | +0.58% | 5.4만 |
|---|
| 2025.11.20 | ₩60,153 | ₩60,489 | ₩57,889 | ₩57,902 | -3.74% | 12.6만 |
|---|
| 2025.11.19 | ₩59,108 | ₩59,457 | ₩58,773 | ₩59,081 | -0.05% | 5.9만 |
|---|
| 2025.11.18 | ₩59,175 | ₩59,296 | ₩58,519 | ₩58,894 | -0.48% | 6.5만 |
|---|
| 2025.11.17 | ₩59,845 | ₩60,288 | ₩59,001 | ₩59,323 | -0.87% | 6만 |
|---|
| 2025.11.14 | ₩59,430 | ₩60,723 | ₩59,403 | ₩60,153 | +1.22% | 6.3만 |
|---|
| 2025.11.13 | ₩61,855 | ₩61,855 | ₩60,234 | ₩60,368 | -2.40% | 10.4만 |
|---|
| 2025.11.12 | ₩61,882 | ₩62,094 | ₩61,808 | ₩62,043 | +0.26% | 40.9만 |
|---|
| 2025.11.11 | ₩61,695 | ₩61,842 | ₩61,266 | ₩61,681 | -0.02% | 4.3만 |
|---|
| 2025.11.10 | ₩61,520 | ₩62,003 | ₩61,319 | ₩61,916 | +0.64% | 7만 |
|---|
| 2025.11.07 | ₩59,939 | ₩60,643 | ₩59,430 | ₩60,623 | +1.14% | 9.2만 |
|---|
| 2025.11.06 | ₩60,864 | ₩61,118 | ₩60,131 | ₩60,462 | -0.66% | 9.2만 |
|---|
| 2025.11.05 | ₩60,810 | ₩61,413 | ₩60,783 | ₩61,128 | +0.52% | 5.5만 |
|---|
| 2025.11.04 | ₩61,038 | ₩61,427 | ₩60,690 | ₩60,850 | -0.31% | 6.4만 |
|---|
| 2025.11.03 | ₩61,936 | ₩61,989 | ₩61,507 | ₩61,775 | -0.26% | 7.7만 |
|---|
| 2025.10.31 | ₩62,284 | ₩62,284 | ₩61,561 | ₩61,823 | -0.74% | 7.7만 |
|---|
| 2025.10.30 | ₩62,070 | ₩62,539 | ₩61,855 | ₩61,855 | -0.35% | 10만 |
|---|
| 2025.10.29 | ₩62,820 | ₩63,088 | ₩62,445 | ₩62,767 | -0.09% | 8.3만 |
|---|
| 2025.10.28 | ₩62,673 | ₩62,820 | ₩62,378 | ₩62,592 | -0.13% | 10.4만 |
|---|
| 2025.10.27 | ₩62,351 | ₩62,525 | ₩62,257 | ₩62,525 | +0.28% | 7.3만 |
|---|
| 2025.10.24 | ₩61,654 | ₩61,849 | ₩61,494 | ₩61,695 | +0.07% | 6.4만 |
|---|
| 2025.10.23 | ₩60,167 | ₩61,239 | ₩60,167 | ₩61,038 | +1.45% | 6.4만 |
|---|
| 2025.10.22 | ₩60,891 | ₩60,891 | ₩59,859 | ₩60,301 | -0.97% | 8.1만 |
|---|
| 2025.10.21 | ₩60,690 | ₩60,810 | ₩60,462 | ₩60,731 | +0.07% | 4.9만 |
|---|
| 2025.10.20 | ₩60,529 | ₩60,850 | ₩60,462 | ₩60,726 | +0.33% | 13.6만 |
|---|
| 2025.10.17 | ₩59,792 | ₩60,288 | ₩59,725 | ₩60,153 | +0.61% | 7.3만 |
|---|
| 2025.10.16 | ₩60,475 | ₩60,730 | ₩59,778 | ₩60,046 | -0.71% | 4.3만 |
|---|
| 2025.10.15 | ₩60,636 | ₩60,877 | ₩59,966 | ₩60,288 | -0.57% | 23.6만 |
|---|
| 2025.10.14 | ₩58,787 | ₩60,395 | ₩58,787 | ₩59,993 | +2.05% | 3.6만 |
|---|
| 2025.10.13 | ₩60,073 | ₩60,180 | ₩59,885 | ₩60,073 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩61,105 | ₩61,105 | ₩59,215 | ₩59,215 | -3.09% | 3.2만 |
|---|