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 | ₩73,520 | ₩73,948 | ₩73,185 | ₩73,868 | +0.47% | 5.8만 |
| 2026.10.08 | ₩73,105 | ₩73,466 | ₩72,784 | ₩73,038 | -0.09% | 6.2만 |
| 2026.10.07 | ₩73,292 | ₩73,560 | ₩73,011 | ₩73,426 | +0.18% | 6.9만 |
| 2026.10.06 | ₩73,948 | ₩74,135 | ₩73,827 | ₩74,001 | +0.07% | 7.1만 |
| 2026.10.05 | ₩73,225 | ₩73,694 | ₩73,225 | ₩73,466 | +0.33% | 7만 |
| 2026.10.02 | ₩73,413 | ₩73,600 | ₩73,239 | ₩73,439 | +0.04% | 4.7만 |
| 2026.10.01 | ₩72,195 | ₩72,757 | ₩71,780 | ₩72,677 | +0.67% | 6.3만 |
| 2026.09.30 | ₩72,315 | ₩72,529 | ₩71,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,954 |
| -0.50% |
| 5만 |
| 2026.09.29 | ₩72,409 | ₩72,409 | ₩71,661 | ₩72,021 | -0.54% | 4.7만 |
|---|
| 2026.09.28 | ₩72,061 | ₩72,315 | ₩71,700 | ₩72,041 | -0.03% | 6.1만 |
|---|
| 2026.09.25 | ₩72,583 | ₩72,677 | ₩72,115 | ₩72,462 | -0.17% | 6.8만 |
|---|
| 2026.09.24 | ₩71,499 | ₩72,021 | ₩71,412 | ₩72,007 | +0.71% | 21.6만 |
|---|
| 2026.09.23 | ₩72,355 | ₩72,355 | ₩71,894 | ₩72,061 | -0.41% | 5.6만 |
|---|
| 2026.09.22 | ₩72,650 | ₩72,677 | ₩72,175 | ₩72,489 | -0.22% | 4.8만 |
|---|
| 2026.09.21 | ₩72,248 | ₩72,583 | ₩71,907 | ₩72,503 | +0.35% | 3.8만 |
|---|
| 2026.09.18 | ₩71,419 | ₩71,593 | ₩71,124 | ₩71,579 | +0.22% | 9.2만 |
|---|
| 2026.09.17 | ₩71,325 | ₩71,352 | ₩71,178 | ₩71,205 | -0.17% | 4.7만 |
|---|
| 2026.09.16 | ₩70,683 | ₩71,151 | ₩69,880 | ₩70,402 | -0.40% | 7만 |
|---|
| 2026.09.15 | ₩70,709 | ₩70,709 | ₩70,147 | ₩70,375 | -0.47% | 4.8만 |
|---|
| 2026.09.14 | ₩70,924 | ₩71,044 | ₩70,564 | ₩70,763 | -0.23% | 4.9만 |
|---|
| 2026.09.11 | ₩71,713 | ₩71,941 | ₩71,593 | ₩71,900 | +0.26% | 5만 |
|---|
| 2026.09.10 | ₩71,221 | ₩71,352 | ₩70,803 | ₩70,816 | -0.57% | 14.6만 |
|---|
| 2026.09.09 | ₩71,753 | ₩71,954 | ₩71,579 | ₩71,606 | -0.21% | 7.1만 |
|---|
| 2026.09.08 | ₩72,409 | ₩72,409 | ₩71,874 | ₩72,115 | -0.41% | 6.9만 |
|---|
| 2026.09.04 | ₩72,489 | ₩72,623 | ₩72,288 | ₩72,410 | -0.11% | 3.9만 |
|---|
| 2026.09.03 | ₩71,606 | ₩72,222 | ₩71,579 | ₩72,181 | +0.80% | 5.9만 |
|---|
| 2026.09.02 | ₩71,017 | ₩71,325 | ₩71,012 | ₩71,285 | +0.38% | 6.2만 |
|---|
| 2026.09.01 | ₩71,432 | ₩71,539 | ₩70,763 | ₩70,857 | -0.81% | 6.1만 |
|---|
| 2026.08.31 | ₩72,021 | ₩72,115 | ₩71,740 | ₩72,088 | +0.09% | 8만 |
|---|
| 2026.08.28 | ₩72,998 | ₩73,065 | ₩72,248 | ₩72,329 | -0.92% | 9만 |
|---|
| 2026.08.27 | ₩73,145 | ₩73,145 | ₩72,743 | ₩72,984 | -0.22% | 11만 |
|---|
| 2026.08.26 | ₩72,650 | ₩72,864 | ₩72,489 | ₩72,697 | +0.06% | 5.1만 |
|---|
| 2026.08.25 | ₩72,837 | ₩72,851 | ₩72,048 | ₩72,449 | -0.53% | 3.6만 |
|---|
| 2026.08.24 | ₩72,048 | ₩72,302 | ₩71,726 | ₩72,168 | +0.17% | 41.9만 |
|---|
| 2026.08.21 | ₩72,677 | ₩72,703 | ₩72,128 | ₩72,409 | -0.37% | 28.6만 |
|---|
| 2026.08.20 | ₩72,235 | ₩72,784 | ₩72,009 | ₩72,088 | -0.20% | 4.3만 |
|---|
| 2026.08.19 | ₩73,538 | ₩73,600 | ₩72,650 | ₩72,717 | -1.12% | 5.2만 |
|---|
| 2026.08.18 | ₩73,636 | ₩74,082 | ₩73,466 | ₩73,560 | -0.10% | 6만 |
|---|
| 2026.08.17 | ₩74,885 | ₩75,139 | ₩74,784 | ₩74,804 | -0.11% | 9.3만 |
|---|
| 2026.08.14 | ₩74,537 | ₩74,818 | ₩74,349 | ₩74,617 | +0.11% | 4.7만 |
|---|
| 2026.08.13 | ₩74,175 | ₩74,764 | ₩74,035 | ₩74,443 | +0.36% | 7만 |
|---|
| 2026.08.12 | ₩74,028 | ₩74,323 | ₩73,961 | ₩74,142 | +0.15% | 5.5만 |
|---|
| 2026.08.11 | ₩73,560 | ₩73,653 | ₩72,998 | ₩73,105 | -0.62% | 8.1만 |
|---|
| 2026.08.10 | ₩73,747 | ₩73,881 | ₩73,292 | ₩73,299 | -0.61% | 4.1만 |
|---|
| 2026.08.07 | ₩73,760 | ₩73,787 | ₩73,292 | ₩73,694 | -0.09% | 23.4만 |
|---|
| 2026.08.06 | ₩73,533 | ₩74,015 | ₩73,172 | ₩73,198 | -0.45% | 5.7만 |
|---|
| 2026.08.05 | ₩74,430 | ₩74,764 | ₩73,667 | ₩73,680 | -1.01% | 4.5만 |
|---|
| 2026.08.04 | ₩73,105 | ₩74,202 | ₩73,038 | ₩73,988 | +1.21% | 4.6만 |
|---|
| 2026.08.03 | ₩70,830 | ₩72,074 | ₩70,830 | ₩71,994 | +1.64% | 12.6만 |
|---|
| 2026.07.31 | ₩71,071 | ₩71,700 | ₩70,375 | ₩70,910 | -0.23% | 4.6만 |
|---|
| 2026.07.30 | ₩69,987 | ₩70,589 | ₩69,853 | ₩70,576 | +0.84% | 6만 |
|---|
| 2026.07.29 | ₩69,539 | ₩69,960 | ₩68,218 | ₩68,261 | -1.84% | 32만 |
|---|
| 2026.07.28 | ₩69,866 | ₩69,907 | ₩68,769 | ₩69,836 | -0.04% | 5.3만 |
|---|
| 2026.07.27 | ₩71,084 | ₩71,084 | ₩69,612 | ₩70,535 | -0.77% | 20.3만 |
|---|
| 2026.07.24 | ₩70,883 | ₩71,298 | ₩70,321 | ₩70,589 | -0.42% | 9.8만 |
|---|
| 2026.07.23 | ₩71,352 | ₩71,512 | ₩70,897 | ₩71,138 | -0.30% | 8.9만 |
|---|
| 2026.07.22 | ₩71,205 | ₩72,115 | ₩70,924 | ₩71,753 | +0.77% | 8.3만 |
|---|
| 2026.07.21 | ₩71,486 | ₩71,914 | ₩71,271 | ₩71,780 | +0.41% | 5.9만 |
|---|
| 2026.07.20 | ₩71,432 | ₩71,539 | ₩70,402 | ₩70,442 | -1.39% | 5.5만 |
|---|
| 2026.07.17 | ₩69,813 | ₩71,164 | ₩69,719 | ₩70,455 | +0.92% | 5.1만 |
|---|
| 2026.07.16 | ₩72,141 | ₩72,315 | ₩71,104 | ₩71,365 | -1.08% | 9.6만 |
|---|
| 2026.07.15 | ₩73,024 | ₩73,024 | ₩71,660 | ₩72,409 | -0.84% | 8.9만 |
|---|
| 2026.07.14 | ₩73,051 | ₩73,158 | ₩72,703 | ₩73,011 | -0.05% | 93.2만 |
|---|
| 2026.07.13 | ₩72,804 | ₩72,958 | ₩71,981 | ₩72,208 | -0.82% | 6만 |
|---|
| 2026.07.10 | ₩73,011 | ₩73,640 | ₩72,690 | ₩73,510 | +0.68% | 6.3만 |
|---|
| 2026.07.09 | ₩73,319 | ₩73,600 | ₩72,971 | ₩73,158 | -0.22% | 5만 |
|---|
| 2026.07.08 | ₩71,834 | ₩72,181 | ₩71,151 | ₩72,168 | +0.47% | 9.2만 |
|---|
| 2026.07.07 | ₩71,927 | ₩72,088 | ₩71,258 | ₩71,941 | +0.02% | 8.2만 |
|---|
| 2026.07.06 | ₩73,158 | ₩73,225 | ₩72,743 | ₩72,837 | -0.44% | 6.2만 |
|---|
| 2026.07.02 | ₩73,961 | ₩74,296 | ₩71,914 | ₩72,570 | -1.88% | 8.1만 |
|---|
| 2026.07.01 | ₩74,289 | ₩74,483 | ₩73,814 | ₩73,841 | -0.60% | 5.3만 |
|---|
| 2026.06.30 | ₩74,202 | ₩75,246 | ₩74,202 | ₩75,139 | +1.26% | 5.5만 |
|---|
| 2026.06.29 | ₩73,105 | ₩74,149 | ₩72,476 | ₩74,036 | +1.27% | 15.8만 |
|---|
| 2026.06.26 | ₩72,717 | ₩73,479 | ₩72,650 | ₩72,730 | +0.02% | 18.6만 |
|---|
| 2026.06.25 | ₩74,082 | ₩74,135 | ₩73,051 | ₩73,961 | -0.16% | 7.1만 |
|---|
| 2026.06.24 | ₩73,024 | ₩73,921 | ₩72,516 | ₩72,904 | -0.16% | 7.7만 |
|---|
| 2026.06.23 | ₩72,503 | ₩73,413 | ₩72,215 | ₩72,904 | +0.55% | 7.1만 |
|---|
| 2026.06.22 | ₩74,349 | ₩74,577 | ₩74,028 | ₩74,577 | +0.31% | 19.2만 |
|---|
| 2026.06.18 | ₩73,854 | ₩74,242 | ₩73,854 | ₩73,975 | +0.16% | 7.1만 |
|---|
| 2026.06.17 | ₩74,055 | ₩74,376 | ₩72,958 | ₩72,971 | -1.46% | 7.3만 |
|---|
| 2026.06.16 | ₩74,256 | ₩74,523 | ₩73,506 | ₩73,533 | -0.97% | 8.7만 |
|---|
| 2026.06.15 | ₩74,149 | ₩74,430 | ₩74,042 | ₩74,202 | +0.07% | 5.1만 |
|---|
| 2026.06.12 | ₩72,369 | ₩73,212 | ₩71,981 | ₩72,596 | +0.31% | 7.3만 |
|---|
| 2026.06.11 | ₩70,241 | ₩72,155 | ₩70,067 | ₩72,007 | +2.51% | 6.8만 |
|---|
| 2026.06.10 | ₩70,535 | ₩71,566 | ₩69,585 | ₩69,585 | -1.35% | 6.9만 |
|---|
| 2026.06.09 | ₩72,021 | ₩72,329 | ₩69,157 | ₩71,084 | -1.30% | 8.6만 |
|---|
| 2026.06.08 | ₩71,218 | ₩71,700 | ₩70,857 | ₩71,098 | -0.17% | 6만 |
|---|
| 2026.06.05 | ₩72,195 | ₩72,409 | ₩70,402 | ₩70,589 | -2.22% | 5.9만 |
|---|
| 2026.06.04 | ₩72,462 | ₩73,439 | ₩72,222 | ₩73,158 | +0.96% | 5.5만 |
|---|
| 2026.06.03 | ₩72,944 | ₩73,493 | ₩72,944 | ₩73,265 | +0.44% | 9.9만 |
|---|
| 2026.06.02 | ₩72,703 | ₩73,653 | ₩72,703 | ₩73,506 | +1.10% | 6.1만 |
|---|
| 2026.06.01 | ₩72,329 | ₩73,038 | ₩72,275 | ₩72,851 | +0.72% | 5.5만 |
|---|
| 2026.05.29 | ₩72,302 | ₩72,556 | ₩72,088 | ₩72,462 | +0.22% | 4.6만 |
|---|
| 2026.05.28 | ₩71,633 | ₩72,315 | ₩71,352 | ₩72,128 | +0.69% | 34.3만 |
|---|
| 2026.05.27 | ₩72,141 | ₩72,141 | ₩71,673 | ₩71,847 | -0.41% | 3.9만 |
|---|
| 2026.05.26 | ₩71,633 | ₩72,181 | ₩71,606 | ₩72,115 | +0.67% | 4.8만 |
|---|
| 2026.05.22 | ₩71,031 | ₩71,258 | ₩70,790 | ₩70,816 | -0.30% | 4만 |
|---|
| 2026.05.21 | ₩69,572 | ₩70,870 | ₩69,572 | ₩70,763 | +1.71% | 5.8만 |
|---|
| 2026.05.20 | ₩69,237 | ₩70,014 | ₩68,943 | ₩69,933 | +1.01% | 8.1만 |
|---|
| 2026.05.19 | ₩68,528 | ₩69,291 | ₩68,247 | ₩68,729 | +0.29% | 8.8만 |
|---|
| 2026.05.18 | ₩69,866 | ₩69,866 | ₩68,568 | ₩69,090 | -1.11% | 4.5만 |
|---|
| 2026.05.15 | ₩69,692 | ₩70,134 | ₩69,398 | ₩69,639 | -0.08% | 4.9만 |
|---|
| 2026.05.14 | ₩70,522 | ₩70,977 | ₩70,522 | ₩70,897 | +0.53% | 4.6만 |
|---|
| 2026.05.13 | ₩70,214 | ₩70,763 | ₩69,840 | ₩70,495 | +0.40% | 4.6만 |
|---|
| 2026.05.12 | ₩69,920 | ₩70,054 | ₩69,043 | ₩69,973 | +0.08% | 6.2만 |
|---|
| 2026.05.11 | ₩69,893 | ₩70,576 | ₩69,893 | ₩70,362 | +0.67% | 4.1만 |
|---|
| 2026.05.08 | ₩69,733 | ₩70,107 | ₩69,733 | ₩70,080 | +0.50% | 5.1만 |
|---|
| 2026.05.07 | ₩70,254 | ₩70,254 | ₩68,943 | ₩69,264 | -1.41% | 7.5만 |
|---|
| 2026.05.06 | ₩70,027 | ₩70,241 | ₩69,425 | ₩70,241 | +0.31% | 7.6만 |
|---|
| 2026.05.05 | ₩68,555 | ₩69,089 | ₩68,555 | ₩68,863 | +0.45% | 5.4만 |
|---|
| 2026.05.04 | ₩68,381 | ₩68,595 | ₩67,899 | ₩68,073 | -0.45% | 7만 |
|---|
| 2026.05.01 | ₩68,475 | ₩68,722 | ₩68,151 | ₩68,301 | -0.25% | 18.8만 |
|---|
| 2026.04.30 | ₩67,284 | ₩68,113 | ₩67,170 | ₩68,060 | +1.15% | 5.8만 |
|---|
| 2026.04.29 | ₩67,016 | ₩67,056 | ₩66,574 | ₩66,869 | -0.22% | 9.5만 |
|---|
| 2026.04.28 | ₩67,471 | ₩67,498 | ₩66,722 | ₩67,096 | -0.56% | 6.5만 |
|---|
| 2026.04.27 | ₩67,859 | ₩68,087 | ₩67,484 | ₩68,046 | +0.28% | 22.1만 |
|---|
| 2026.04.24 | ₩67,926 | ₩68,180 | ₩67,578 | ₩67,981 | +0.08% | 4.8만 |
|---|
| 2026.04.23 | ₩67,605 | ₩68,006 | ₩66,682 | ₩67,484 | -0.18% | 6.1만 |
|---|
| 2026.04.22 | ₩68,006 | ₩68,020 | ₩67,444 | ₩67,792 | -0.31% | 7.8만 |
|---|
| 2026.04.21 | ₩68,194 | ₩68,314 | ₩67,237 | ₩67,498 | -1.02% | 6.3만 |
|---|
| 2026.04.20 | ₩67,966 | ₩68,127 | ₩67,591 | ₩68,026 | +0.09% | 4.2만 |
|---|
| 2026.04.17 | ₩67,484 | ₩68,154 | ₩67,458 | ₩68,046 | +0.83% | 8.6만 |
|---|
| 2026.04.16 | ₩66,762 | ₩66,902 | ₩66,467 | ₩66,789 | +0.04% | 6.7만 |
|---|
| 2026.04.15 | ₩66,641 | ₩66,762 | ₩66,213 | ₩66,708 | +0.10% | 8.4만 |
|---|
| 2026.04.14 | ₩66,347 | ₩66,735 | ₩66,053 | ₩66,708 | +0.54% | 6.6만 |
|---|
| 2026.04.13 | ₩64,888 | ₩65,812 | ₩64,888 | ₩65,812 | +1.42% | 7만 |
|---|
| 2026.04.10 | ₩65,263 | ₩65,437 | ₩65,076 | ₩65,169 | -0.14% | 9.3만 |
|---|
| 2026.04.09 | ₩64,902 | ₩65,317 | ₩64,621 | ₩65,196 | +0.45% | 7.5만 |
|---|
| 2026.04.08 | ₩64,942 | ₩65,143 | ₩64,366 | ₩64,855 | -0.13% | 4.9만 |
|---|
| 2026.04.07 | ₩62,332 | ₩62,547 | ₩61,677 | ₩62,547 | +0.34% | 6.2만 |
|---|
| 2026.04.06 | ₩62,279 | ₩62,547 | ₩62,092 | ₩62,426 | +0.24% | 9만 |
|---|
| 2026.04.02 | ₩60,942 | ₩62,761 | ₩60,767 | ₩62,279 | +2.19% | 7.6만 |
|---|
| 2026.04.01 | ₩61,516 | ₩62,573 | ₩61,516 | ₩62,118 | +0.98% | 6.2만 |
|---|
| 2026.03.31 | ₩59,536 | ₩60,954 | ₩59,402 | ₩60,954 | +2.38% | 8.3만 |
|---|
| 2026.03.30 | ₩60,218 | ₩60,218 | ₩58,452 | ₩58,753 | -2.43% | 10.7만 |
|---|
| 2026.03.27 | ₩60,084 | ₩60,486 | ₩59,603 | ₩59,656 | -0.71% | 13.8만 |
|---|
| 2026.03.26 | ₩61,443 | ₩61,690 | ₩60,245 | ₩60,258 | -1.93% | 6.5만 |
|---|
| 2026.03.25 | ₩62,506 | ₩62,627 | ₩62,105 | ₩62,252 | -0.41% | 9.6만 |
|---|
| 2026.03.24 | ₩61,422 | ₩62,266 | ₩61,275 | ₩61,984 | +0.92% | 8.3만 |
|---|
| 2026.03.23 | ₩61,864 | ₩62,761 | ₩61,824 | ₩61,864 | 0.00% | 9.3만 |
|---|
| 2026.03.20 | ₩62,145 | ₩62,145 | ₩60,526 | ₩60,954 | -1.92% | 8.1만 |
|---|
| 2026.03.19 | ₩61,315 | ₩62,493 | ₩61,289 | ₩62,319 | +1.64% | 9.6만 |
|---|
| 2026.03.18 | ₩62,493 | ₩62,988 | ₩62,199 | ₩62,225 | -0.43% | 7.2만 |
|---|
| 2026.03.17 | ₩62,720 | ₩62,961 | ₩62,640 | ₩62,747 | +0.04% | 6만 |
|---|
| 2026.03.16 | ₩62,533 | ₩62,801 | ₩62,292 | ₩62,373 | -0.26% | 4.1만 |
|---|
| 2026.03.13 | ₩62,252 | ₩62,613 | ₩61,530 | ₩61,556 | -1.12% | 6.3만 |
|---|
| 2026.03.12 | ₩62,373 | ₩62,520 | ₩61,944 | ₩62,011 | -0.58% | 4.4만 |
|---|
| 2026.03.11 | ₩62,948 | ₩63,289 | ₩62,745 | ₩63,082 | +0.21% | 5.1만 |
|---|
| 2026.03.10 | ₩63,109 | ₩63,945 | ₩63,028 | ₩63,189 | +0.13% | 9.3만 |
|---|
| 2026.03.09 | ₩61,101 | ₩63,162 | ₩61,088 | ₩63,042 | +3.18% | 7.9만 |
|---|
| 2026.03.06 | ₩62,105 | ₩62,680 | ₩61,971 | ₩62,092 | -0.02% | 6.3만 |
|---|
| 2026.03.05 | ₩63,657 | ₩63,965 | ₩62,520 | ₩63,283 | -0.59% | 6.7만 |
|---|
| 2026.03.04 | ₩63,858 | ₩64,313 | ₩63,657 | ₩64,099 | +0.38% | 5.9만 |
|---|
| 2026.03.03 | ₩63,349 | ₩63,831 | ₩62,292 | ₩63,470 | +0.19% | 7.8만 |
|---|
| 2026.03.02 | ₩64,340 | ₩64,915 | ₩64,213 | ₩64,701 | +0.56% | 6.3만 |
|---|
| 2026.02.27 | ₩64,661 | ₩64,835 | ₩64,246 | ₩64,514 | -0.23% | 5.4만 |
|---|
| 2026.02.26 | ₩65,491 | ₩65,491 | ₩64,460 | ₩65,156 | -0.51% | 4.8만 |
|---|
| 2026.02.25 | ₩64,995 | ₩65,450 | ₩64,995 | ₩65,330 | +0.51% | 7.4만 |
|---|
| 2026.02.24 | ₩63,965 | ₩64,714 | ₩63,845 | ₩64,607 | +1.00% | 6.6만 |
|---|
| 2026.02.23 | ₩64,755 | ₩64,768 | ₩63,778 | ₩63,952 | -1.24% | 4.9만 |
|---|
| 2026.02.20 | ₩63,697 | ₩64,741 | ₩63,697 | ₩64,741 | +1.64% | 5.8만 |
|---|
| 2026.02.19 | ₩63,684 | ₩64,019 | ₩63,624 | ₩64,019 | +0.53% | 7만 |
|---|
| 2026.02.18 | ₩63,764 | ₩64,567 | ₩63,764 | ₩64,085 | +0.50% | 11.3만 |
|---|
| 2026.02.17 | ₩63,416 | ₩63,845 | ₩62,761 | ₩63,537 | +0.19% | 13.1만 |
|---|
| 2026.02.13 | ₩63,229 | ₩63,992 | ₩62,480 | ₩63,644 | +0.66% | 15.4만 |
|---|
| 2026.02.12 | ₩64,848 | ₩64,928 | ₩62,921 | ₩63,008 | -2.84% | 7.7만 |
|---|
| 2026.02.11 | ₩65,102 | ₩65,102 | ₩63,751 | ₩64,192 | -1.40% | 11.8만 |
|---|
| 2026.02.10 | ₩64,928 | ₩64,928 | ₩64,300 | ₩64,340 | -0.91% | 8.8만 |
|---|
| 2026.02.09 | ₩63,644 | ₩64,835 | ₩63,644 | ₩64,621 | +1.53% | 8.2만 |
|---|
| 2026.02.06 | ₩62,373 | ₩63,738 | ₩62,373 | ₩63,604 | +1.97% | 6.3만 |
|---|
| 2026.02.05 | ₩61,322 | ₩62,580 | ₩61,208 | ₩61,570 | +0.40% | 8.6만 |
|---|
| 2026.02.04 | ₩63,376 | ₩63,550 | ₩61,650 | ₩62,145 | -1.94% | 8.4만 |
|---|
| 2026.02.03 | ₩65,049 | ₩65,049 | ₩63,510 | ₩64,139 | -1.40% | 6.2만 |
|---|
| 2026.02.02 | ₩63,135 | ₩64,621 | ₩63,135 | ₩64,487 | +2.14% | 21.3만 |
|---|
| 2026.01.30 | ₩64,246 | ₩64,540 | ₩63,256 | ₩63,443 | -1.25% | 5.7만 |
|---|
| 2026.01.29 | ₩64,407 | ₩64,567 | ₩63,249 | ₩64,179 | -0.35% | 7.7만 |
|---|
| 2026.01.28 | ₩64,340 | ₩64,842 | ₩64,126 | ₩64,273 | -0.10% | 8.9만 |
|---|
| 2026.01.27 | ₩64,300 | ₩64,627 | ₩64,300 | ₩64,527 | +0.35% | 7만 |
|---|
| 2026.01.26 | ₩63,543 | ₩64,019 | ₩63,543 | ₩63,818 | +0.43% | 4.2만 |
|---|
| 2026.01.23 | ₩63,657 | ₩63,657 | ₩63,216 | ₩63,443 | -0.34% | 5.5만 |
|---|
| 2026.01.22 | ₩64,152 | ₩64,192 | ₩63,577 | ₩63,697 | -0.71% | 8.6만 |
|---|
| 2026.01.21 | ₩63,095 | ₩64,032 | ₩62,370 | ₩63,657 | +0.89% | 5.8만 |
|---|
| 2026.01.20 | ₩63,309 | ₩63,604 | ₩62,921 | ₩62,975 | -0.53% | 7.8만 |
|---|
| 2026.01.16 | ₩64,487 | ₩64,487 | ₩63,898 | ₩63,978 | -0.79% | 7.4만 |
|---|
| 2026.01.15 | ₩64,420 | ₩64,728 | ₩64,253 | ₩64,286 | -0.21% | 6.8만 |
|---|
| 2026.01.14 | ₩63,858 | ₩63,858 | ₩63,216 | ₩63,711 | -0.23% | 5.6만 |
|---|
| 2026.01.13 | ₩63,911 | ₩64,420 | ₩63,858 | ₩64,233 | +0.50% | 10.5만 |
|---|
| 2026.01.12 | ₩63,202 | ₩63,818 | ₩63,189 | ₩63,738 | +0.85% | 5.2만 |
|---|
| 2026.01.09 | ₩63,175 | ₩63,456 | ₩63,122 | ₩63,283 | +0.17% | 4.6만 |
|---|
| 2026.01.08 | ₩63,470 | ₩63,470 | ₩62,480 | ₩62,761 | -1.12% | 26.7만 |
|---|
| 2026.01.07 | ₩63,564 | ₩63,751 | ₩63,349 | ₩63,443 | -0.19% | 4.6만 |
|---|
| 2026.01.06 | ₩62,921 | ₩63,630 | ₩62,547 | ₩63,630 | +1.13% | 4.4만 |
|---|
| 2026.01.05 | ₩62,707 | ₩62,921 | ₩62,533 | ₩62,720 | +0.02% | 6만 |
|---|
| 2026.01.02 | ₩62,386 | ₩62,386 | ₩61,851 | ₩62,359 | -0.04% | 7.3만 |
|---|
| 2025.12.31 | ₩62,185 | ₩62,319 | ₩61,730 | ₩61,730 | -0.73% | 4.6만 |
|---|
| 2025.12.30 | ₩62,466 | ₩62,520 | ₩62,292 | ₩62,306 | -0.26% | 7.4만 |
|---|
| 2025.12.29 | ₩62,707 | ₩62,707 | ₩62,259 | ₩62,520 | -0.30% | 3만 |
|---|
| 2025.12.26 | ₩62,988 | ₩63,095 | ₩62,894 | ₩62,921 | -0.11% | 3.1만 |
|---|
| 2025.12.24 | ₩62,894 | ₩62,975 | ₩62,787 | ₩62,961 | +0.11% | 2.4만 |
|---|
| 2025.12.23 | ₩62,506 | ₩62,841 | ₩62,365 | ₩62,814 | +0.49% | 4.1만 |
|---|
| 2025.12.22 | ₩62,292 | ₩62,533 | ₩62,152 | ₩62,520 | +0.37% | 8.5만 |
|---|
| 2025.12.19 | ₩61,356 | ₩61,958 | ₩61,356 | ₩61,931 | +0.94% | 6.4만 |
|---|
| 2025.12.18 | ₩60,901 | ₩61,208 | ₩60,633 | ₩60,794 | -0.18% | 8.5만 |
|---|
| 2025.12.17 | ₩60,981 | ₩60,981 | ₩59,964 | ₩59,964 | -1.67% | 6.5만 |
|---|
| 2025.12.16 | ₩60,834 | ₩61,101 | ₩60,499 | ₩60,767 | -0.11% | 6.9만 |
|---|
| 2025.12.15 | ₩61,623 | ₩61,623 | ₩61,088 | ₩61,101 | -0.85% | 3.4만 |
|---|
| 2025.12.12 | ₩62,547 | ₩62,547 | ₩61,008 | ₩61,208 | -2.14% | 4.6만 |
|---|
| 2025.12.11 | ₩62,158 | ₩62,707 | ₩61,690 | ₩62,654 | +0.80% | 6.7만 |
|---|
| 2025.12.10 | ₩61,918 | ₩62,373 | ₩61,570 | ₩62,199 | +0.45% | 5.8만 |
|---|
| 2025.12.09 | ₩61,703 | ₩61,958 | ₩61,637 | ₩61,851 | +0.24% | 10.9만 |
|---|
| 2025.12.08 | ₩61,984 | ₩61,984 | ₩61,543 | ₩61,677 | -0.50% | 6.3만 |
|---|
| 2025.12.05 | ₩61,436 | ₩61,703 | ₩61,369 | ₩61,703 | +0.44% | 7.2만 |
|---|
| 2025.12.04 | ₩61,048 | ₩61,463 | ₩60,820 | ₩61,356 | +0.50% | 7.9만 |
|---|
| 2025.12.03 | ₩60,794 | ₩60,981 | ₩60,633 | ₩60,794 | 0.00% | 7.2만 |
|---|
| 2025.12.02 | ₩61,637 | ₩61,663 | ₩60,967 | ₩61,168 | -0.76% | 5.3만 |
|---|
| 2025.12.01 | ₩60,713 | ₩61,195 | ₩60,539 | ₩60,901 | +0.31% | 7.7만 |
|---|
| 2025.11.28 | ₩61,088 | ₩61,262 | ₩60,927 | ₩61,222 | +0.22% | 3.7만 |
|---|
| 2025.11.26 | ₩59,963 | ₩61,128 | ₩59,963 | ₩60,847 | +1.48% | 7.5만 |
|---|
| 2025.11.25 | ₩59,629 | ₩60,325 | ₩59,228 | ₩60,178 | +0.92% | 5.6만 |
|---|
| 2025.11.24 | ₩58,960 | ₩59,629 | ₩58,666 | ₩59,562 | +1.02% | 8.5만 |
|---|
| 2025.11.21 | ₩57,903 | ₩58,666 | ₩57,354 | ₩58,238 | +0.58% | 5.4만 |
|---|
| 2025.11.20 | ₩60,071 | ₩60,405 | ₩57,809 | ₩57,823 | -3.74% | 12.6만 |
|---|
| 2025.11.19 | ₩59,027 | ₩59,375 | ₩58,693 | ₩59,000 | -0.05% | 5.9만 |
|---|
| 2025.11.18 | ₩59,094 | ₩59,214 | ₩58,438 | ₩58,813 | -0.48% | 6.5만 |
|---|
| 2025.11.17 | ₩59,763 | ₩60,205 | ₩58,920 | ₩59,241 | -0.87% | 6만 |
|---|
| 2025.11.14 | ₩59,348 | ₩60,640 | ₩59,322 | ₩60,071 | +1.22% | 6.3만 |
|---|
| 2025.11.13 | ₩61,770 | ₩61,770 | ₩60,151 | ₩60,285 | -2.40% | 10.4만 |
|---|
| 2025.11.12 | ₩61,797 | ₩62,009 | ₩61,724 | ₩61,958 | +0.26% | 40.9만 |
|---|
| 2025.11.11 | ₩61,610 | ₩61,757 | ₩61,182 | ₩61,596 | -0.02% | 4.3만 |
|---|
| 2025.11.10 | ₩61,436 | ₩61,918 | ₩61,235 | ₩61,831 | +0.64% | 7만 |
|---|
| 2025.11.07 | ₩59,857 | ₩60,559 | ₩59,348 | ₩60,539 | +1.14% | 9.2만 |
|---|
| 2025.11.06 | ₩60,780 | ₩61,034 | ₩60,048 | ₩60,379 | -0.66% | 9.2만 |
|---|
| 2025.11.05 | ₩60,727 | ₩61,329 | ₩60,700 | ₩61,044 | +0.52% | 5.5만 |
|---|
| 2025.11.04 | ₩60,954 | ₩61,342 | ₩60,606 | ₩60,767 | -0.31% | 6.4만 |
|---|
| 2025.11.03 | ₩61,851 | ₩61,904 | ₩61,422 | ₩61,690 | -0.26% | 7.7만 |
|---|
| 2025.10.31 | ₩62,199 | ₩62,199 | ₩61,476 | ₩61,738 | -0.74% | 7.7만 |
|---|
| 2025.10.30 | ₩61,984 | ₩62,453 | ₩61,770 | ₩61,770 | -0.35% | 10만 |
|---|
| 2025.10.29 | ₩62,734 | ₩63,002 | ₩62,359 | ₩62,680 | -0.09% | 8.3만 |
|---|
| 2025.10.28 | ₩62,587 | ₩62,734 | ₩62,292 | ₩62,506 | -0.13% | 10.4만 |
|---|
| 2025.10.27 | ₩62,266 | ₩62,439 | ₩62,172 | ₩62,439 | +0.28% | 7.3만 |
|---|
| 2025.10.24 | ₩61,570 | ₩61,764 | ₩61,409 | ₩61,610 | +0.07% | 6.4만 |
|---|
| 2025.10.23 | ₩60,084 | ₩61,155 | ₩60,084 | ₩60,954 | +1.45% | 6.4만 |
|---|
| 2025.10.22 | ₩60,807 | ₩60,807 | ₩59,776 | ₩60,218 | -0.97% | 8.1만 |
|---|
| 2025.10.21 | ₩60,606 | ₩60,727 | ₩60,379 | ₩60,648 | +0.07% | 4.9만 |
|---|
| 2025.10.20 | ₩60,446 | ₩60,767 | ₩60,379 | ₩60,642 | +0.33% | 13.6만 |
|---|
| 2025.10.17 | ₩59,710 | ₩60,205 | ₩59,643 | ₩60,071 | +0.61% | 7.3만 |
|---|
| 2025.10.16 | ₩60,392 | ₩60,646 | ₩59,696 | ₩59,964 | -0.71% | 4.3만 |
|---|
| 2025.10.15 | ₩60,553 | ₩60,794 | ₩59,884 | ₩60,205 | -0.57% | 23.6만 |
|---|
| 2025.10.14 | ₩58,706 | ₩60,312 | ₩58,706 | ₩59,910 | +2.05% | 3.6만 |
|---|
| 2025.10.13 | ₩59,991 | ₩60,098 | ₩59,803 | ₩59,991 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩61,021 | ₩61,021 | ₩59,134 | ₩59,134 | -3.09% | 3.2만 |
|---|