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 | ₩73,465 | ₩73,893 | ₩73,130 | ₩73,812 | +0.47% | 5.8만 |
| 2026.10.08 | ₩73,050 | ₩73,411 | ₩72,729 | ₩72,983 | -0.09% | 6.2만 |
| 2026.10.07 | ₩73,237 | ₩73,505 | ₩72,957 | ₩73,371 | +0.18% | 6.9만 |
| 2026.10.06 | ₩73,893 | ₩74,080 | ₩73,772 | ₩73,946 | +0.07% | 7.1만 |
| 2026.10.05 | ₩73,170 | ₩73,639 | ₩73,170 | ₩73,411 | +0.33% | 7만 |
| 2026.10.02 | ₩73,358 | ₩73,545 | ₩73,184 | ₩73,384 | +0.04% | 4.7만 |
| 2026.10.01 | ₩72,141 | ₩72,702 | ₩71,726 | ₩72,622 | +0.67% | 6.3만 |
| 2026.09.30 | ₩72,261 | ₩72,475 | ₩71,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,900 |
| -0.50% |
| 5만 |
| 2026.09.29 | ₩72,355 | ₩72,355 | ₩71,607 | ₩71,967 | -0.54% | 4.7만 |
|---|
| 2026.09.28 | ₩72,007 | ₩72,261 | ₩71,646 | ₩71,987 | -0.03% | 6.1만 |
|---|
| 2026.09.25 | ₩72,529 | ₩72,622 | ₩72,061 | ₩72,408 | -0.17% | 6.8만 |
|---|
| 2026.09.24 | ₩71,446 | ₩71,967 | ₩71,359 | ₩71,954 | +0.71% | 21.6만 |
|---|
| 2026.09.23 | ₩72,301 | ₩72,301 | ₩71,840 | ₩72,007 | -0.41% | 5.6만 |
|---|
| 2026.09.22 | ₩72,596 | ₩72,622 | ₩72,121 | ₩72,435 | -0.22% | 4.8만 |
|---|
| 2026.09.21 | ₩72,194 | ₩72,529 | ₩71,853 | ₩72,448 | +0.35% | 3.8만 |
|---|
| 2026.09.18 | ₩71,365 | ₩71,539 | ₩71,071 | ₩71,526 | +0.22% | 9.2만 |
|---|
| 2026.09.17 | ₩71,272 | ₩71,298 | ₩71,125 | ₩71,151 | -0.17% | 4.7만 |
|---|
| 2026.09.16 | ₩70,630 | ₩71,098 | ₩69,828 | ₩70,349 | -0.40% | 7만 |
|---|
| 2026.09.15 | ₩70,657 | ₩70,657 | ₩70,095 | ₩70,322 | -0.47% | 4.8만 |
|---|
| 2026.09.14 | ₩70,871 | ₩70,991 | ₩70,511 | ₩70,710 | -0.23% | 4.9만 |
|---|
| 2026.09.11 | ₩71,659 | ₩71,887 | ₩71,539 | ₩71,847 | +0.26% | 5만 |
|---|
| 2026.09.10 | ₩71,167 | ₩71,298 | ₩70,750 | ₩70,764 | -0.57% | 14.6만 |
|---|
| 2026.09.09 | ₩71,700 | ₩71,900 | ₩71,526 | ₩71,552 | -0.21% | 7.1만 |
|---|
| 2026.09.08 | ₩72,355 | ₩72,355 | ₩71,820 | ₩72,061 | -0.41% | 6.9만 |
|---|
| 2026.09.04 | ₩72,435 | ₩72,569 | ₩72,234 | ₩72,356 | -0.11% | 3.9만 |
|---|
| 2026.09.03 | ₩71,552 | ₩72,168 | ₩71,526 | ₩72,127 | +0.80% | 5.9만 |
|---|
| 2026.09.02 | ₩70,964 | ₩71,272 | ₩70,959 | ₩71,232 | +0.38% | 6.2만 |
|---|
| 2026.09.01 | ₩71,379 | ₩71,486 | ₩70,710 | ₩70,804 | -0.81% | 6.1만 |
|---|
| 2026.08.31 | ₩71,967 | ₩72,061 | ₩71,686 | ₩72,034 | +0.09% | 8만 |
|---|
| 2026.08.28 | ₩72,943 | ₩73,010 | ₩72,194 | ₩72,275 | -0.92% | 9만 |
|---|
| 2026.08.27 | ₩73,090 | ₩73,090 | ₩72,689 | ₩72,930 | -0.22% | 11만 |
|---|
| 2026.08.26 | ₩72,596 | ₩72,809 | ₩72,435 | ₩72,642 | +0.06% | 5.1만 |
|---|
| 2026.08.25 | ₩72,783 | ₩72,796 | ₩71,994 | ₩72,395 | -0.53% | 3.6만 |
|---|
| 2026.08.24 | ₩71,994 | ₩72,248 | ₩71,673 | ₩72,114 | +0.17% | 41.9만 |
|---|
| 2026.08.21 | ₩72,622 | ₩72,649 | ₩72,074 | ₩72,355 | -0.37% | 28.6만 |
|---|
| 2026.08.20 | ₩72,181 | ₩72,729 | ₩71,955 | ₩72,034 | -0.20% | 4.3만 |
|---|
| 2026.08.19 | ₩73,483 | ₩73,545 | ₩72,596 | ₩72,662 | -1.12% | 5.2만 |
|---|
| 2026.08.18 | ₩73,581 | ₩74,026 | ₩73,411 | ₩73,505 | -0.10% | 6만 |
|---|
| 2026.08.17 | ₩74,829 | ₩75,083 | ₩74,728 | ₩74,748 | -0.11% | 9.3만 |
|---|
| 2026.08.14 | ₩74,481 | ₩74,762 | ₩74,294 | ₩74,561 | +0.11% | 4.7만 |
|---|
| 2026.08.13 | ₩74,120 | ₩74,708 | ₩73,979 | ₩74,387 | +0.36% | 7만 |
|---|
| 2026.08.12 | ₩73,973 | ₩74,267 | ₩73,906 | ₩74,086 | +0.15% | 5.5만 |
|---|
| 2026.08.11 | ₩73,505 | ₩73,598 | ₩72,943 | ₩73,050 | -0.62% | 8.1만 |
|---|
| 2026.08.10 | ₩73,692 | ₩73,826 | ₩73,237 | ₩73,244 | -0.61% | 4.1만 |
|---|
| 2026.08.07 | ₩73,705 | ₩73,732 | ₩73,237 | ₩73,639 | -0.09% | 23.4만 |
|---|
| 2026.08.06 | ₩73,478 | ₩73,959 | ₩73,117 | ₩73,144 | -0.45% | 5.7만 |
|---|
| 2026.08.05 | ₩74,374 | ₩74,708 | ₩73,612 | ₩73,625 | -1.01% | 4.5만 |
|---|
| 2026.08.04 | ₩73,050 | ₩74,147 | ₩72,983 | ₩73,933 | +1.21% | 4.6만 |
|---|
| 2026.08.03 | ₩70,777 | ₩72,021 | ₩70,777 | ₩71,940 | +1.64% | 12.6만 |
|---|
| 2026.07.31 | ₩71,018 | ₩71,646 | ₩70,322 | ₩70,857 | -0.23% | 4.6만 |
|---|
| 2026.07.30 | ₩69,935 | ₩70,536 | ₩69,801 | ₩70,523 | +0.84% | 6만 |
|---|
| 2026.07.29 | ₩69,487 | ₩69,908 | ₩68,167 | ₩68,210 | -1.84% | 32만 |
|---|
| 2026.07.28 | ₩69,814 | ₩69,854 | ₩68,718 | ₩69,783 | -0.04% | 5.3만 |
|---|
| 2026.07.27 | ₩71,031 | ₩71,031 | ₩69,560 | ₩70,483 | -0.77% | 20.3만 |
|---|
| 2026.07.24 | ₩70,830 | ₩71,245 | ₩70,269 | ₩70,536 | -0.42% | 9.8만 |
|---|
| 2026.07.23 | ₩71,298 | ₩71,459 | ₩70,844 | ₩71,084 | -0.30% | 8.9만 |
|---|
| 2026.07.22 | ₩71,151 | ₩72,061 | ₩70,871 | ₩71,700 | +0.77% | 8.3만 |
|---|
| 2026.07.21 | ₩71,432 | ₩71,860 | ₩71,218 | ₩71,726 | +0.41% | 5.9만 |
|---|
| 2026.07.20 | ₩71,379 | ₩71,486 | ₩70,349 | ₩70,389 | -1.39% | 5.5만 |
|---|
| 2026.07.17 | ₩69,761 | ₩71,111 | ₩69,667 | ₩70,403 | +0.92% | 5.1만 |
|---|
| 2026.07.16 | ₩72,087 | ₩72,261 | ₩71,051 | ₩71,312 | -1.08% | 9.6만 |
|---|
| 2026.07.15 | ₩72,970 | ₩72,970 | ₩71,606 | ₩72,355 | -0.84% | 8.9만 |
|---|
| 2026.07.14 | ₩72,997 | ₩73,104 | ₩72,649 | ₩72,957 | -0.05% | 93.2만 |
|---|
| 2026.07.13 | ₩72,749 | ₩72,903 | ₩71,927 | ₩72,154 | -0.82% | 6만 |
|---|
| 2026.07.10 | ₩72,957 | ₩73,585 | ₩72,636 | ₩73,455 | +0.68% | 6.3만 |
|---|
| 2026.07.09 | ₩73,264 | ₩73,545 | ₩72,916 | ₩73,104 | -0.22% | 5만 |
|---|
| 2026.07.08 | ₩71,780 | ₩72,127 | ₩71,098 | ₩72,114 | +0.47% | 9.2만 |
|---|
| 2026.07.07 | ₩71,873 | ₩72,034 | ₩71,205 | ₩71,887 | +0.02% | 8.2만 |
|---|
| 2026.07.06 | ₩73,104 | ₩73,170 | ₩72,689 | ₩72,783 | -0.44% | 6.2만 |
|---|
| 2026.07.02 | ₩73,906 | ₩74,240 | ₩71,860 | ₩72,515 | -1.88% | 8.1만 |
|---|
| 2026.07.01 | ₩74,234 | ₩74,427 | ₩73,759 | ₩73,786 | -0.60% | 5.3만 |
|---|
| 2026.06.30 | ₩74,147 | ₩75,190 | ₩74,147 | ₩75,083 | +1.26% | 5.5만 |
|---|
| 2026.06.29 | ₩73,050 | ₩74,093 | ₩72,422 | ₩73,981 | +1.27% | 15.8만 |
|---|
| 2026.06.26 | ₩72,662 | ₩73,425 | ₩72,596 | ₩72,676 | +0.02% | 18.6만 |
|---|
| 2026.06.25 | ₩74,026 | ₩74,080 | ₩72,997 | ₩73,906 | -0.16% | 7.1만 |
|---|
| 2026.06.24 | ₩72,970 | ₩73,866 | ₩72,462 | ₩72,850 | -0.16% | 7.7만 |
|---|
| 2026.06.23 | ₩72,448 | ₩73,358 | ₩72,161 | ₩72,850 | +0.55% | 7.1만 |
|---|
| 2026.06.22 | ₩74,294 | ₩74,521 | ₩73,973 | ₩74,521 | +0.31% | 19.2만 |
|---|
| 2026.06.18 | ₩73,799 | ₩74,187 | ₩73,799 | ₩73,919 | +0.16% | 7.1만 |
|---|
| 2026.06.17 | ₩74,000 | ₩74,320 | ₩72,903 | ₩72,916 | -1.46% | 7.3만 |
|---|
| 2026.06.16 | ₩74,200 | ₩74,468 | ₩73,451 | ₩73,478 | -0.97% | 8.7만 |
|---|
| 2026.06.15 | ₩74,093 | ₩74,374 | ₩73,986 | ₩74,147 | +0.07% | 5.1만 |
|---|
| 2026.06.12 | ₩72,315 | ₩73,157 | ₩71,927 | ₩72,542 | +0.31% | 7.3만 |
|---|
| 2026.06.11 | ₩70,189 | ₩72,101 | ₩70,015 | ₩71,954 | +2.51% | 6.8만 |
|---|
| 2026.06.10 | ₩70,483 | ₩71,512 | ₩69,533 | ₩69,533 | -1.35% | 6.9만 |
|---|
| 2026.06.09 | ₩71,967 | ₩72,275 | ₩69,105 | ₩71,031 | -1.30% | 8.6만 |
|---|
| 2026.06.08 | ₩71,165 | ₩71,646 | ₩70,804 | ₩71,044 | -0.17% | 6만 |
|---|
| 2026.06.05 | ₩72,141 | ₩72,355 | ₩70,349 | ₩70,536 | -2.22% | 5.9만 |
|---|
| 2026.06.04 | ₩72,408 | ₩73,384 | ₩72,168 | ₩73,104 | +0.96% | 5.5만 |
|---|
| 2026.06.03 | ₩72,890 | ₩73,438 | ₩72,890 | ₩73,211 | +0.44% | 9.9만 |
|---|
| 2026.06.02 | ₩72,649 | ₩73,598 | ₩72,649 | ₩73,451 | +1.10% | 6.1만 |
|---|
| 2026.06.01 | ₩72,275 | ₩72,983 | ₩72,221 | ₩72,796 | +0.72% | 5.5만 |
|---|
| 2026.05.29 | ₩72,248 | ₩72,502 | ₩72,034 | ₩72,408 | +0.22% | 4.6만 |
|---|
| 2026.05.28 | ₩71,579 | ₩72,261 | ₩71,298 | ₩72,074 | +0.69% | 34.3만 |
|---|
| 2026.05.27 | ₩72,087 | ₩72,087 | ₩71,619 | ₩71,793 | -0.41% | 3.9만 |
|---|
| 2026.05.26 | ₩71,579 | ₩72,127 | ₩71,552 | ₩72,061 | +0.67% | 4.8만 |
|---|
| 2026.05.22 | ₩70,978 | ₩71,205 | ₩70,737 | ₩70,764 | -0.30% | 4만 |
|---|
| 2026.05.21 | ₩69,520 | ₩70,817 | ₩69,520 | ₩70,710 | +1.71% | 5.8만 |
|---|
| 2026.05.20 | ₩69,186 | ₩69,961 | ₩68,892 | ₩69,881 | +1.01% | 8.1만 |
|---|
| 2026.05.19 | ₩68,477 | ₩69,239 | ₩68,196 | ₩68,678 | +0.29% | 8.8만 |
|---|
| 2026.05.18 | ₩69,814 | ₩69,814 | ₩68,517 | ₩69,039 | -1.11% | 4.5만 |
|---|
| 2026.05.15 | ₩69,640 | ₩70,082 | ₩69,346 | ₩69,587 | -0.08% | 4.9만 |
|---|
| 2026.05.14 | ₩70,469 | ₩70,924 | ₩70,469 | ₩70,844 | +0.53% | 4.6만 |
|---|
| 2026.05.13 | ₩70,162 | ₩70,710 | ₩69,787 | ₩70,443 | +0.40% | 4.6만 |
|---|
| 2026.05.12 | ₩69,868 | ₩70,001 | ₩68,992 | ₩69,921 | +0.08% | 6.2만 |
|---|
| 2026.05.11 | ₩69,841 | ₩70,523 | ₩69,841 | ₩70,309 | +0.67% | 4.1만 |
|---|
| 2026.05.08 | ₩69,680 | ₩70,055 | ₩69,680 | ₩70,028 | +0.50% | 5.1만 |
|---|
| 2026.05.07 | ₩70,202 | ₩70,202 | ₩68,892 | ₩69,212 | -1.41% | 7.5만 |
|---|
| 2026.05.06 | ₩69,975 | ₩70,189 | ₩69,373 | ₩70,189 | +0.31% | 7.6만 |
|---|
| 2026.05.05 | ₩68,504 | ₩69,037 | ₩68,504 | ₩68,811 | +0.45% | 5.4만 |
|---|
| 2026.05.04 | ₩68,330 | ₩68,544 | ₩67,849 | ₩68,022 | -0.45% | 7만 |
|---|
| 2026.05.01 | ₩68,423 | ₩68,671 | ₩68,100 | ₩68,250 | -0.25% | 18.8만 |
|---|
| 2026.04.30 | ₩67,233 | ₩68,062 | ₩67,120 | ₩68,009 | +1.15% | 5.8만 |
|---|
| 2026.04.29 | ₩66,966 | ₩67,006 | ₩66,525 | ₩66,819 | -0.22% | 9.5만 |
|---|
| 2026.04.28 | ₩67,421 | ₩67,447 | ₩66,672 | ₩67,046 | -0.56% | 6.5만 |
|---|
| 2026.04.27 | ₩67,808 | ₩68,036 | ₩67,434 | ₩67,996 | +0.28% | 22.1만 |
|---|
| 2026.04.24 | ₩67,875 | ₩68,129 | ₩67,528 | ₩67,930 | +0.08% | 4.8만 |
|---|
| 2026.04.23 | ₩67,554 | ₩67,955 | ₩66,632 | ₩67,434 | -0.18% | 6.1만 |
|---|
| 2026.04.22 | ₩67,955 | ₩67,969 | ₩67,394 | ₩67,742 | -0.31% | 7.8만 |
|---|
| 2026.04.21 | ₩68,143 | ₩68,263 | ₩67,187 | ₩67,447 | -1.02% | 6.3만 |
|---|
| 2026.04.20 | ₩67,915 | ₩68,076 | ₩67,541 | ₩67,976 | +0.09% | 4.2만 |
|---|
| 2026.04.17 | ₩67,434 | ₩68,103 | ₩67,407 | ₩67,996 | +0.83% | 8.6만 |
|---|
| 2026.04.16 | ₩66,712 | ₩66,852 | ₩66,418 | ₩66,739 | +0.04% | 6.7만 |
|---|
| 2026.04.15 | ₩66,592 | ₩66,712 | ₩66,164 | ₩66,658 | +0.10% | 8.4만 |
|---|
| 2026.04.14 | ₩66,297 | ₩66,685 | ₩66,003 | ₩66,658 | +0.54% | 6.6만 |
|---|
| 2026.04.13 | ₩64,840 | ₩65,763 | ₩64,840 | ₩65,763 | +1.42% | 7만 |
|---|
| 2026.04.10 | ₩65,214 | ₩65,388 | ₩65,027 | ₩65,121 | -0.14% | 9.3만 |
|---|
| 2026.04.09 | ₩64,853 | ₩65,268 | ₩64,572 | ₩65,147 | +0.45% | 7.5만 |
|---|
| 2026.04.08 | ₩64,893 | ₩65,094 | ₩64,318 | ₩64,806 | -0.13% | 4.9만 |
|---|
| 2026.04.07 | ₩62,286 | ₩62,500 | ₩61,631 | ₩62,500 | +0.34% | 6.2만 |
|---|
| 2026.04.06 | ₩62,232 | ₩62,500 | ₩62,045 | ₩62,379 | +0.24% | 9만 |
|---|
| 2026.04.02 | ₩60,897 | ₩62,714 | ₩60,721 | ₩62,232 | +2.19% | 7.6만 |
|---|
| 2026.04.01 | ₩61,470 | ₩62,527 | ₩61,470 | ₩62,072 | +0.98% | 6.2만 |
|---|
| 2026.03.31 | ₩59,491 | ₩60,909 | ₩59,357 | ₩60,909 | +2.38% | 8.3만 |
|---|
| 2026.03.30 | ₩60,173 | ₩60,173 | ₩58,408 | ₩58,709 | -2.43% | 10.7만 |
|---|
| 2026.03.27 | ₩60,039 | ₩60,441 | ₩59,558 | ₩59,611 | -0.71% | 13.8만 |
|---|
| 2026.03.26 | ₩61,397 | ₩61,644 | ₩60,200 | ₩60,213 | -1.93% | 6.5만 |
|---|
| 2026.03.25 | ₩62,460 | ₩62,580 | ₩62,059 | ₩62,206 | -0.41% | 9.6만 |
|---|
| 2026.03.24 | ₩61,377 | ₩62,219 | ₩61,229 | ₩61,938 | +0.92% | 8.3만 |
|---|
| 2026.03.23 | ₩61,818 | ₩62,714 | ₩61,778 | ₩61,818 | 0.00% | 9.3만 |
|---|
| 2026.03.20 | ₩62,099 | ₩62,099 | ₩60,481 | ₩60,909 | -1.92% | 8.1만 |
|---|
| 2026.03.19 | ₩61,270 | ₩62,446 | ₩61,243 | ₩62,272 | +1.64% | 9.6만 |
|---|
| 2026.03.18 | ₩62,446 | ₩62,941 | ₩62,152 | ₩62,179 | -0.43% | 7.2만 |
|---|
| 2026.03.17 | ₩62,674 | ₩62,914 | ₩62,593 | ₩62,700 | +0.04% | 6만 |
|---|
| 2026.03.16 | ₩62,486 | ₩62,754 | ₩62,246 | ₩62,326 | -0.26% | 4.1만 |
|---|
| 2026.03.13 | ₩62,206 | ₩62,567 | ₩61,484 | ₩61,510 | -1.12% | 6.3만 |
|---|
| 2026.03.12 | ₩62,326 | ₩62,473 | ₩61,898 | ₩61,965 | -0.58% | 4.4만 |
|---|
| 2026.03.11 | ₩62,901 | ₩63,242 | ₩62,698 | ₩63,035 | +0.21% | 5.1만 |
|---|
| 2026.03.10 | ₩63,061 | ₩63,897 | ₩62,981 | ₩63,142 | +0.13% | 9.3만 |
|---|
| 2026.03.09 | ₩61,056 | ₩63,115 | ₩61,042 | ₩62,995 | +3.18% | 7.9만 |
|---|
| 2026.03.06 | ₩62,059 | ₩62,634 | ₩61,925 | ₩62,045 | -0.02% | 6.3만 |
|---|
| 2026.03.05 | ₩63,610 | ₩63,917 | ₩62,473 | ₩63,235 | -0.59% | 6.7만 |
|---|
| 2026.03.04 | ₩63,810 | ₩64,265 | ₩63,610 | ₩64,051 | +0.38% | 5.9만 |
|---|
| 2026.03.03 | ₩63,302 | ₩63,783 | ₩62,246 | ₩63,422 | +0.19% | 7.8만 |
|---|
| 2026.03.02 | ₩64,292 | ₩64,867 | ₩64,165 | ₩64,653 | +0.56% | 6.3만 |
|---|
| 2026.02.27 | ₩64,613 | ₩64,786 | ₩64,198 | ₩64,465 | -0.23% | 5.4만 |
|---|
| 2026.02.26 | ₩65,442 | ₩65,442 | ₩64,412 | ₩65,107 | -0.51% | 4.8만 |
|---|
| 2026.02.25 | ₩64,947 | ₩65,401 | ₩64,947 | ₩65,281 | +0.51% | 7.4만 |
|---|
| 2026.02.24 | ₩63,917 | ₩64,666 | ₩63,797 | ₩64,559 | +1.00% | 6.6만 |
|---|
| 2026.02.23 | ₩64,706 | ₩64,720 | ₩63,730 | ₩63,904 | -1.24% | 4.9만 |
|---|
| 2026.02.20 | ₩63,650 | ₩64,693 | ₩63,650 | ₩64,693 | +1.64% | 5.8만 |
|---|
| 2026.02.19 | ₩63,636 | ₩63,971 | ₩63,576 | ₩63,971 | +0.53% | 7만 |
|---|
| 2026.02.18 | ₩63,717 | ₩64,519 | ₩63,717 | ₩64,038 | +0.50% | 11.3만 |
|---|
| 2026.02.17 | ₩63,369 | ₩63,797 | ₩62,714 | ₩63,489 | +0.19% | 13.1만 |
|---|
| 2026.02.13 | ₩63,182 | ₩63,944 | ₩62,433 | ₩63,596 | +0.66% | 15.4만 |
|---|
| 2026.02.12 | ₩64,800 | ₩64,880 | ₩62,874 | ₩62,961 | -2.84% | 7.7만 |
|---|
| 2026.02.11 | ₩65,054 | ₩65,054 | ₩63,703 | ₩64,145 | -1.40% | 11.8만 |
|---|
| 2026.02.10 | ₩64,880 | ₩64,880 | ₩64,251 | ₩64,292 | -0.91% | 8.8만 |
|---|
| 2026.02.09 | ₩63,596 | ₩64,786 | ₩63,596 | ₩64,572 | +1.53% | 8.2만 |
|---|
| 2026.02.06 | ₩62,326 | ₩63,690 | ₩62,326 | ₩63,556 | +1.97% | 6.3만 |
|---|
| 2026.02.05 | ₩61,276 | ₩62,533 | ₩61,163 | ₩61,524 | +0.40% | 8.6만 |
|---|
| 2026.02.04 | ₩63,329 | ₩63,503 | ₩61,604 | ₩62,099 | -1.94% | 8.4만 |
|---|
| 2026.02.03 | ₩65,000 | ₩65,000 | ₩63,463 | ₩64,091 | -1.40% | 6.2만 |
|---|
| 2026.02.02 | ₩63,088 | ₩64,572 | ₩63,088 | ₩64,439 | +2.14% | 21.3만 |
|---|
| 2026.01.30 | ₩64,198 | ₩64,492 | ₩63,208 | ₩63,396 | -1.25% | 5.7만 |
|---|
| 2026.01.29 | ₩64,358 | ₩64,519 | ₩63,202 | ₩64,131 | -0.35% | 7.7만 |
|---|
| 2026.01.28 | ₩64,292 | ₩64,793 | ₩64,078 | ₩64,225 | -0.10% | 8.9만 |
|---|
| 2026.01.27 | ₩64,251 | ₩64,579 | ₩64,251 | ₩64,479 | +0.35% | 7만 |
|---|
| 2026.01.26 | ₩63,496 | ₩63,971 | ₩63,496 | ₩63,770 | +0.43% | 4.2만 |
|---|
| 2026.01.23 | ₩63,610 | ₩63,610 | ₩63,168 | ₩63,396 | -0.34% | 5.5만 |
|---|
| 2026.01.22 | ₩64,104 | ₩64,145 | ₩63,529 | ₩63,650 | -0.71% | 8.6만 |
|---|
| 2026.01.21 | ₩63,048 | ₩63,984 | ₩62,323 | ₩63,610 | +0.89% | 5.8만 |
|---|
| 2026.01.20 | ₩63,262 | ₩63,556 | ₩62,874 | ₩62,928 | -0.53% | 7.8만 |
|---|
| 2026.01.16 | ₩64,439 | ₩64,439 | ₩63,850 | ₩63,931 | -0.79% | 7.4만 |
|---|
| 2026.01.15 | ₩64,372 | ₩64,679 | ₩64,205 | ₩64,238 | -0.21% | 6.8만 |
|---|
| 2026.01.14 | ₩63,810 | ₩63,810 | ₩63,168 | ₩63,663 | -0.23% | 5.6만 |
|---|
| 2026.01.13 | ₩63,864 | ₩64,372 | ₩63,810 | ₩64,185 | +0.50% | 10.5만 |
|---|
| 2026.01.12 | ₩63,155 | ₩63,770 | ₩63,142 | ₩63,690 | +0.85% | 5.2만 |
|---|
| 2026.01.09 | ₩63,128 | ₩63,409 | ₩63,075 | ₩63,235 | +0.17% | 4.6만 |
|---|
| 2026.01.08 | ₩63,422 | ₩63,422 | ₩62,433 | ₩62,714 | -1.12% | 26.7만 |
|---|
| 2026.01.07 | ₩63,516 | ₩63,703 | ₩63,302 | ₩63,396 | -0.19% | 4.6만 |
|---|
| 2026.01.06 | ₩62,874 | ₩63,583 | ₩62,500 | ₩63,583 | +1.13% | 4.4만 |
|---|
| 2026.01.05 | ₩62,660 | ₩62,874 | ₩62,486 | ₩62,674 | +0.02% | 6만 |
|---|
| 2026.01.02 | ₩62,339 | ₩62,339 | ₩61,804 | ₩62,313 | -0.04% | 7.3만 |
|---|
| 2025.12.31 | ₩62,139 | ₩62,272 | ₩61,684 | ₩61,684 | -0.73% | 4.6만 |
|---|
| 2025.12.30 | ₩62,420 | ₩62,473 | ₩62,246 | ₩62,259 | -0.26% | 7.4만 |
|---|
| 2025.12.29 | ₩62,660 | ₩62,660 | ₩62,212 | ₩62,473 | -0.30% | 3만 |
|---|
| 2025.12.26 | ₩62,941 | ₩63,048 | ₩62,847 | ₩62,874 | -0.11% | 3.1만 |
|---|
| 2025.12.24 | ₩62,847 | ₩62,928 | ₩62,740 | ₩62,914 | +0.11% | 2.4만 |
|---|
| 2025.12.23 | ₩62,460 | ₩62,794 | ₩62,318 | ₩62,767 | +0.49% | 4.1만 |
|---|
| 2025.12.22 | ₩62,246 | ₩62,486 | ₩62,105 | ₩62,473 | +0.37% | 8.5만 |
|---|
| 2025.12.19 | ₩61,310 | ₩61,911 | ₩61,310 | ₩61,885 | +0.94% | 6.4만 |
|---|
| 2025.12.18 | ₩60,855 | ₩61,163 | ₩60,588 | ₩60,748 | -0.18% | 8.5만 |
|---|
| 2025.12.17 | ₩60,935 | ₩60,935 | ₩59,919 | ₩59,919 | -1.67% | 6.5만 |
|---|
| 2025.12.16 | ₩60,788 | ₩61,056 | ₩60,454 | ₩60,721 | -0.11% | 6.9만 |
|---|
| 2025.12.15 | ₩61,577 | ₩61,577 | ₩61,042 | ₩61,056 | -0.85% | 3.4만 |
|---|
| 2025.12.12 | ₩62,500 | ₩62,500 | ₩60,962 | ₩61,163 | -2.14% | 4.6만 |
|---|
| 2025.12.11 | ₩62,112 | ₩62,660 | ₩61,644 | ₩62,607 | +0.80% | 6.7만 |
|---|
| 2025.12.10 | ₩61,871 | ₩62,326 | ₩61,524 | ₩62,152 | +0.45% | 5.8만 |
|---|
| 2025.12.09 | ₩61,657 | ₩61,911 | ₩61,591 | ₩61,804 | +0.24% | 10.9만 |
|---|
| 2025.12.08 | ₩61,938 | ₩61,938 | ₩61,497 | ₩61,631 | -0.50% | 6.3만 |
|---|
| 2025.12.05 | ₩61,390 | ₩61,657 | ₩61,323 | ₩61,657 | +0.44% | 7.2만 |
|---|
| 2025.12.04 | ₩61,002 | ₩61,417 | ₩60,775 | ₩61,310 | +0.50% | 7.9만 |
|---|
| 2025.12.03 | ₩60,748 | ₩60,935 | ₩60,588 | ₩60,748 | 0.00% | 7.2만 |
|---|
| 2025.12.02 | ₩61,591 | ₩61,617 | ₩60,922 | ₩61,122 | -0.76% | 5.3만 |
|---|
| 2025.12.01 | ₩60,668 | ₩61,149 | ₩60,494 | ₩60,855 | +0.31% | 7.7만 |
|---|
| 2025.11.28 | ₩61,042 | ₩61,216 | ₩60,882 | ₩61,176 | +0.22% | 3.7만 |
|---|
| 2025.11.26 | ₩59,918 | ₩61,082 | ₩59,918 | ₩60,802 | +1.48% | 7.5만 |
|---|
| 2025.11.25 | ₩59,585 | ₩60,280 | ₩59,184 | ₩60,133 | +0.92% | 5.6만 |
|---|
| 2025.11.24 | ₩58,916 | ₩59,585 | ₩58,622 | ₩59,518 | +1.02% | 8.5만 |
|---|
| 2025.11.21 | ₩57,860 | ₩58,622 | ₩57,312 | ₩58,194 | +0.58% | 5.4만 |
|---|
| 2025.11.20 | ₩60,026 | ₩60,360 | ₩57,766 | ₩57,780 | -3.74% | 12.6만 |
|---|
| 2025.11.19 | ₩58,983 | ₩59,331 | ₩58,649 | ₩58,956 | -0.05% | 5.9만 |
|---|
| 2025.11.18 | ₩59,050 | ₩59,170 | ₩58,395 | ₩58,769 | -0.48% | 6.5만 |
|---|
| 2025.11.17 | ₩59,718 | ₩60,160 | ₩58,876 | ₩59,197 | -0.87% | 6만 |
|---|
| 2025.11.14 | ₩59,304 | ₩60,594 | ₩59,277 | ₩60,026 | +1.22% | 6.3만 |
|---|
| 2025.11.13 | ₩61,724 | ₩61,724 | ₩60,106 | ₩60,240 | -2.40% | 10.4만 |
|---|
| 2025.11.12 | ₩61,751 | ₩61,962 | ₩61,677 | ₩61,911 | +0.26% | 40.9만 |
|---|
| 2025.11.11 | ₩61,564 | ₩61,711 | ₩61,136 | ₩61,550 | -0.02% | 4.3만 |
|---|
| 2025.11.10 | ₩61,390 | ₩61,871 | ₩61,189 | ₩61,784 | +0.64% | 7만 |
|---|
| 2025.11.07 | ₩59,812 | ₩60,514 | ₩59,304 | ₩60,494 | +1.14% | 9.2만 |
|---|
| 2025.11.06 | ₩60,735 | ₩60,989 | ₩60,003 | ₩60,334 | -0.66% | 9.2만 |
|---|
| 2025.11.05 | ₩60,681 | ₩61,283 | ₩60,654 | ₩60,998 | +0.52% | 5.5만 |
|---|
| 2025.11.04 | ₩60,909 | ₩61,296 | ₩60,561 | ₩60,721 | -0.31% | 6.4만 |
|---|
| 2025.11.03 | ₩61,804 | ₩61,858 | ₩61,377 | ₩61,644 | -0.26% | 7.7만 |
|---|
| 2025.10.31 | ₩62,152 | ₩62,152 | ₩61,430 | ₩61,692 | -0.74% | 7.7만 |
|---|
| 2025.10.30 | ₩61,938 | ₩62,406 | ₩61,724 | ₩61,724 | -0.35% | 10만 |
|---|
| 2025.10.29 | ₩62,687 | ₩62,954 | ₩62,313 | ₩62,634 | -0.09% | 8.3만 |
|---|
| 2025.10.28 | ₩62,540 | ₩62,687 | ₩62,246 | ₩62,460 | -0.13% | 10.4만 |
|---|
| 2025.10.27 | ₩62,219 | ₩62,393 | ₩62,125 | ₩62,393 | +0.28% | 7.3만 |
|---|
| 2025.10.24 | ₩61,524 | ₩61,718 | ₩61,363 | ₩61,564 | +0.07% | 6.4만 |
|---|
| 2025.10.23 | ₩60,039 | ₩61,109 | ₩60,039 | ₩60,909 | +1.45% | 6.4만 |
|---|
| 2025.10.22 | ₩60,761 | ₩60,761 | ₩59,732 | ₩60,173 | -0.97% | 8.1만 |
|---|
| 2025.10.21 | ₩60,561 | ₩60,681 | ₩60,334 | ₩60,602 | +0.07% | 4.9만 |
|---|
| 2025.10.20 | ₩60,400 | ₩60,721 | ₩60,334 | ₩60,597 | +0.33% | 13.6만 |
|---|
| 2025.10.17 | ₩59,665 | ₩60,160 | ₩59,598 | ₩60,026 | +0.61% | 7.3만 |
|---|
| 2025.10.16 | ₩60,347 | ₩60,601 | ₩59,652 | ₩59,919 | -0.71% | 4.3만 |
|---|
| 2025.10.15 | ₩60,507 | ₩60,748 | ₩59,839 | ₩60,160 | -0.57% | 23.6만 |
|---|
| 2025.10.14 | ₩58,662 | ₩60,267 | ₩58,662 | ₩59,866 | +2.05% | 3.6만 |
|---|
| 2025.10.13 | ₩59,946 | ₩60,053 | ₩59,759 | ₩59,946 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩60,975 | ₩60,975 | ₩59,090 | ₩59,090 | -3.09% | 3.2만 |
|---|