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 | ₩73,640 | ₩74,069 | ₩73,305 | ₩73,989 | +0.47% | 5.8만 |
| 2026.10.08 | ₩73,225 | ₩73,587 | ₩72,903 | ₩73,158 | -0.09% | 6.2만 |
| 2026.10.07 | ₩73,413 | ₩73,681 | ₩73,131 | ₩73,547 | +0.18% | 6.9만 |
| 2026.10.06 | ₩74,069 | ₩74,257 | ₩73,949 | ₩74,123 | +0.07% | 7.1만 |
| 2026.10.05 | ₩73,346 | ₩73,815 | ₩73,346 | ₩73,587 | +0.33% | 7만 |
| 2026.10.02 | ₩73,533 | ₩73,721 | ₩73,359 | ₩73,560 | +0.04% | 4.7만 |
| 2026.10.01 | ₩72,314 | ₩72,876 | ₩71,898 | ₩72,796 | +0.67% | 6.3만 |
| 2026.09.30 | ₩72,434 | ₩72,649 | ₩72,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,072 |
| -0.50% |
| 5만 |
| 2026.09.29 | ₩72,528 | ₩72,528 | ₩71,779 | ₩72,139 | -0.54% | 4.7만 |
|---|
| 2026.09.28 | ₩72,179 | ₩72,434 | ₩71,818 | ₩72,159 | -0.03% | 6.1만 |
|---|
| 2026.09.25 | ₩72,702 | ₩72,796 | ₩72,233 | ₩72,582 | -0.17% | 6.8만 |
|---|
| 2026.09.24 | ₩71,617 | ₩72,139 | ₩71,529 | ₩72,126 | +0.71% | 21.6만 |
|---|
| 2026.09.23 | ₩72,474 | ₩72,474 | ₩72,012 | ₩72,179 | -0.41% | 5.6만 |
|---|
| 2026.09.22 | ₩72,769 | ₩72,796 | ₩72,293 | ₩72,608 | -0.22% | 4.8만 |
|---|
| 2026.09.21 | ₩72,367 | ₩72,702 | ₩72,025 | ₩72,622 | +0.35% | 3.8만 |
|---|
| 2026.09.18 | ₩71,536 | ₩71,710 | ₩71,241 | ₩71,697 | +0.22% | 9.2만 |
|---|
| 2026.09.17 | ₩71,442 | ₩71,469 | ₩71,295 | ₩71,322 | -0.17% | 4.7만 |
|---|
| 2026.09.16 | ₩70,799 | ₩71,268 | ₩69,995 | ₩70,517 | -0.40% | 7만 |
|---|
| 2026.09.15 | ₩70,826 | ₩70,826 | ₩70,263 | ₩70,491 | -0.47% | 4.8만 |
|---|
| 2026.09.14 | ₩71,040 | ₩71,161 | ₩70,680 | ₩70,879 | -0.23% | 4.9만 |
|---|
| 2026.09.11 | ₩71,831 | ₩72,059 | ₩71,710 | ₩72,019 | +0.26% | 5만 |
|---|
| 2026.09.10 | ₩71,338 | ₩71,469 | ₩70,920 | ₩70,933 | -0.57% | 14.6만 |
|---|
| 2026.09.09 | ₩71,871 | ₩72,072 | ₩71,697 | ₩71,724 | -0.21% | 7.1만 |
|---|
| 2026.09.08 | ₩72,528 | ₩72,528 | ₩71,992 | ₩72,233 | -0.41% | 6.9만 |
|---|
| 2026.09.04 | ₩72,608 | ₩72,742 | ₩72,407 | ₩72,529 | -0.11% | 3.9만 |
|---|
| 2026.09.03 | ₩71,724 | ₩72,340 | ₩71,697 | ₩72,300 | +0.80% | 5.9만 |
|---|
| 2026.09.02 | ₩71,134 | ₩71,442 | ₩71,129 | ₩71,402 | +0.38% | 6.2만 |
|---|
| 2026.09.01 | ₩71,549 | ₩71,657 | ₩70,879 | ₩70,973 | -0.81% | 6.1만 |
|---|
| 2026.08.31 | ₩72,139 | ₩72,233 | ₩71,858 | ₩72,206 | +0.09% | 8만 |
|---|
| 2026.08.28 | ₩73,118 | ₩73,185 | ₩72,367 | ₩72,448 | -0.92% | 9만 |
|---|
| 2026.08.27 | ₩73,265 | ₩73,265 | ₩72,863 | ₩73,104 | -0.22% | 11만 |
|---|
| 2026.08.26 | ₩72,769 | ₩72,984 | ₩72,608 | ₩72,816 | +0.06% | 5.1만 |
|---|
| 2026.08.25 | ₩72,957 | ₩72,970 | ₩72,166 | ₩72,568 | -0.53% | 3.6만 |
|---|
| 2026.08.24 | ₩72,166 | ₩72,421 | ₩71,844 | ₩72,287 | +0.17% | 41.9만 |
|---|
| 2026.08.21 | ₩72,796 | ₩72,823 | ₩72,246 | ₩72,528 | -0.37% | 28.6만 |
|---|
| 2026.08.20 | ₩72,354 | ₩72,903 | ₩72,127 | ₩72,206 | -0.20% | 4.3만 |
|---|
| 2026.08.19 | ₩73,659 | ₩73,721 | ₩72,769 | ₩72,836 | -1.12% | 5.2만 |
|---|
| 2026.08.18 | ₩73,757 | ₩74,203 | ₩73,587 | ₩73,681 | -0.10% | 6만 |
|---|
| 2026.08.17 | ₩75,008 | ₩75,262 | ₩74,907 | ₩74,927 | -0.11% | 9.3만 |
|---|
| 2026.08.14 | ₩74,659 | ₩74,941 | ₩74,472 | ₩74,740 | +0.11% | 4.7만 |
|---|
| 2026.08.13 | ₩74,297 | ₩74,887 | ₩74,157 | ₩74,565 | +0.36% | 7만 |
|---|
| 2026.08.12 | ₩74,150 | ₩74,445 | ₩74,083 | ₩74,264 | +0.15% | 5.5만 |
|---|
| 2026.08.11 | ₩73,681 | ₩73,775 | ₩73,118 | ₩73,225 | -0.62% | 8.1만 |
|---|
| 2026.08.10 | ₩73,868 | ₩74,002 | ₩73,413 | ₩73,419 | -0.61% | 4.1만 |
|---|
| 2026.08.07 | ₩73,882 | ₩73,909 | ₩73,413 | ₩73,815 | -0.09% | 23.4만 |
|---|
| 2026.08.06 | ₩73,654 | ₩74,136 | ₩73,292 | ₩73,319 | -0.45% | 5.7만 |
|---|
| 2026.08.05 | ₩74,552 | ₩74,887 | ₩73,788 | ₩73,801 | -1.01% | 4.5만 |
|---|
| 2026.08.04 | ₩73,225 | ₩74,324 | ₩73,158 | ₩74,110 | +1.21% | 4.6만 |
|---|
| 2026.08.03 | ₩70,946 | ₩72,193 | ₩70,946 | ₩72,112 | +1.64% | 12.6만 |
|---|
| 2026.07.31 | ₩71,188 | ₩71,818 | ₩70,491 | ₩71,027 | -0.23% | 4.6만 |
|---|
| 2026.07.30 | ₩70,102 | ₩70,705 | ₩69,968 | ₩70,692 | +0.84% | 6만 |
|---|
| 2026.07.29 | ₩69,653 | ₩70,075 | ₩68,330 | ₩68,373 | -1.84% | 32만 |
|---|
| 2026.07.28 | ₩69,981 | ₩70,021 | ₩68,882 | ₩69,950 | -0.04% | 5.3만 |
|---|
| 2026.07.27 | ₩71,201 | ₩71,201 | ₩69,727 | ₩70,651 | -0.77% | 20.3만 |
|---|
| 2026.07.24 | ₩71,000 | ₩71,415 | ₩70,437 | ₩70,705 | -0.42% | 9.8만 |
|---|
| 2026.07.23 | ₩71,469 | ₩71,630 | ₩71,013 | ₩71,255 | -0.30% | 8.9만 |
|---|
| 2026.07.22 | ₩71,322 | ₩72,233 | ₩71,040 | ₩71,871 | +0.77% | 8.3만 |
|---|
| 2026.07.21 | ₩71,603 | ₩72,032 | ₩71,389 | ₩71,898 | +0.41% | 5.9만 |
|---|
| 2026.07.20 | ₩71,549 | ₩71,657 | ₩70,517 | ₩70,558 | -1.39% | 5.5만 |
|---|
| 2026.07.17 | ₩69,928 | ₩71,281 | ₩69,834 | ₩70,571 | +0.92% | 5.1만 |
|---|
| 2026.07.16 | ₩72,260 | ₩72,434 | ₩71,221 | ₩71,482 | -1.08% | 9.6만 |
|---|
| 2026.07.15 | ₩73,145 | ₩73,145 | ₩71,777 | ₩72,528 | -0.84% | 8.9만 |
|---|
| 2026.07.14 | ₩73,171 | ₩73,279 | ₩72,823 | ₩73,131 | -0.05% | 93.2만 |
|---|
| 2026.07.13 | ₩72,923 | ₩73,078 | ₩72,099 | ₩72,327 | -0.82% | 6만 |
|---|
| 2026.07.10 | ₩73,131 | ₩73,761 | ₩72,809 | ₩73,631 | +0.68% | 6.3만 |
|---|
| 2026.07.09 | ₩73,439 | ₩73,721 | ₩73,091 | ₩73,279 | -0.22% | 5만 |
|---|
| 2026.07.08 | ₩71,952 | ₩72,300 | ₩71,268 | ₩72,287 | +0.47% | 9.2만 |
|---|
| 2026.07.07 | ₩72,045 | ₩72,206 | ₩71,375 | ₩72,059 | +0.02% | 8.2만 |
|---|
| 2026.07.06 | ₩73,279 | ₩73,346 | ₩72,863 | ₩72,957 | -0.44% | 6.2만 |
|---|
| 2026.07.02 | ₩74,083 | ₩74,418 | ₩72,032 | ₩72,689 | -1.88% | 8.1만 |
|---|
| 2026.07.01 | ₩74,411 | ₩74,606 | ₩73,935 | ₩73,962 | -0.60% | 5.3만 |
|---|
| 2026.06.30 | ₩74,324 | ₩75,370 | ₩74,324 | ₩75,262 | +1.26% | 5.5만 |
|---|
| 2026.06.29 | ₩73,225 | ₩74,270 | ₩72,595 | ₩74,158 | +1.27% | 15.8만 |
|---|
| 2026.06.26 | ₩72,836 | ₩73,600 | ₩72,769 | ₩72,850 | +0.02% | 18.6만 |
|---|
| 2026.06.25 | ₩74,203 | ₩74,257 | ₩73,171 | ₩74,083 | -0.16% | 7.1만 |
|---|
| 2026.06.24 | ₩73,145 | ₩74,043 | ₩72,635 | ₩73,024 | -0.16% | 7.7만 |
|---|
| 2026.06.23 | ₩72,622 | ₩73,533 | ₩72,334 | ₩73,024 | +0.55% | 7.1만 |
|---|
| 2026.06.22 | ₩74,472 | ₩74,699 | ₩74,150 | ₩74,699 | +0.31% | 19.2만 |
|---|
| 2026.06.18 | ₩73,976 | ₩74,364 | ₩73,976 | ₩74,096 | +0.16% | 7.1만 |
|---|
| 2026.06.17 | ₩74,177 | ₩74,498 | ₩73,078 | ₩73,091 | -1.46% | 7.3만 |
|---|
| 2026.06.16 | ₩74,378 | ₩74,646 | ₩73,627 | ₩73,654 | -0.97% | 8.7만 |
|---|
| 2026.06.15 | ₩74,270 | ₩74,552 | ₩74,163 | ₩74,324 | +0.07% | 5.1만 |
|---|
| 2026.06.12 | ₩72,488 | ₩73,332 | ₩72,099 | ₩72,716 | +0.31% | 7.3만 |
|---|
| 2026.06.11 | ₩70,357 | ₩72,273 | ₩70,182 | ₩72,126 | +2.51% | 6.8만 |
|---|
| 2026.06.10 | ₩70,651 | ₩71,684 | ₩69,700 | ₩69,700 | -1.35% | 6.9만 |
|---|
| 2026.06.09 | ₩72,139 | ₩72,448 | ₩69,271 | ₩71,201 | -1.30% | 8.6만 |
|---|
| 2026.06.08 | ₩71,335 | ₩71,818 | ₩70,973 | ₩71,214 | -0.17% | 6만 |
|---|
| 2026.06.05 | ₩72,314 | ₩72,528 | ₩70,517 | ₩70,705 | -2.22% | 5.9만 |
|---|
| 2026.06.04 | ₩72,582 | ₩73,560 | ₩72,340 | ₩73,279 | +0.96% | 5.5만 |
|---|
| 2026.06.03 | ₩73,064 | ₩73,614 | ₩73,064 | ₩73,386 | +0.44% | 9.9만 |
|---|
| 2026.06.02 | ₩72,823 | ₩73,775 | ₩72,823 | ₩73,627 | +1.10% | 6.1만 |
|---|
| 2026.06.01 | ₩72,448 | ₩73,158 | ₩72,394 | ₩72,970 | +0.72% | 5.5만 |
|---|
| 2026.05.29 | ₩72,421 | ₩72,675 | ₩72,206 | ₩72,582 | +0.22% | 4.6만 |
|---|
| 2026.05.28 | ₩71,751 | ₩72,434 | ₩71,469 | ₩72,246 | +0.69% | 34.3만 |
|---|
| 2026.05.27 | ₩72,260 | ₩72,260 | ₩71,791 | ₩71,965 | -0.41% | 3.9만 |
|---|
| 2026.05.26 | ₩71,751 | ₩72,300 | ₩71,724 | ₩72,233 | +0.67% | 4.8만 |
|---|
| 2026.05.22 | ₩71,147 | ₩71,375 | ₩70,906 | ₩70,933 | -0.30% | 4만 |
|---|
| 2026.05.21 | ₩69,686 | ₩70,987 | ₩69,686 | ₩70,879 | +1.71% | 5.8만 |
|---|
| 2026.05.20 | ₩69,351 | ₩70,129 | ₩69,056 | ₩70,048 | +1.01% | 8.1만 |
|---|
| 2026.05.19 | ₩68,641 | ₩69,405 | ₩68,359 | ₩68,842 | +0.29% | 8.8만 |
|---|
| 2026.05.18 | ₩69,981 | ₩69,981 | ₩68,681 | ₩69,204 | -1.11% | 4.5만 |
|---|
| 2026.05.15 | ₩69,807 | ₩70,249 | ₩69,512 | ₩69,753 | -0.08% | 4.9만 |
|---|
| 2026.05.14 | ₩70,638 | ₩71,094 | ₩70,638 | ₩71,013 | +0.53% | 4.6만 |
|---|
| 2026.05.13 | ₩70,330 | ₩70,879 | ₩69,954 | ₩70,611 | +0.40% | 4.6만 |
|---|
| 2026.05.12 | ₩70,035 | ₩70,169 | ₩69,157 | ₩70,088 | +0.08% | 6.2만 |
|---|
| 2026.05.11 | ₩70,008 | ₩70,692 | ₩70,008 | ₩70,477 | +0.67% | 4.1만 |
|---|
| 2026.05.08 | ₩69,847 | ₩70,223 | ₩69,847 | ₩70,196 | +0.50% | 5.1만 |
|---|
| 2026.05.07 | ₩70,370 | ₩70,370 | ₩69,056 | ₩69,378 | -1.41% | 7.5만 |
|---|
| 2026.05.06 | ₩70,142 | ₩70,357 | ₩69,539 | ₩70,357 | +0.31% | 7.6만 |
|---|
| 2026.05.05 | ₩68,668 | ₩69,202 | ₩68,668 | ₩68,976 | +0.45% | 5.4만 |
|---|
| 2026.05.04 | ₩68,493 | ₩68,708 | ₩68,011 | ₩68,185 | -0.45% | 7만 |
|---|
| 2026.05.01 | ₩68,587 | ₩68,835 | ₩68,263 | ₩68,413 | -0.25% | 18.8만 |
|---|
| 2026.04.30 | ₩67,394 | ₩68,225 | ₩67,280 | ₩68,172 | +1.15% | 5.8만 |
|---|
| 2026.04.29 | ₩67,126 | ₩67,166 | ₩66,684 | ₩66,979 | -0.22% | 9.5만 |
|---|
| 2026.04.28 | ₩67,582 | ₩67,609 | ₩66,831 | ₩67,207 | -0.56% | 6.5만 |
|---|
| 2026.04.27 | ₩67,971 | ₩68,199 | ₩67,595 | ₩68,158 | +0.28% | 22.1만 |
|---|
| 2026.04.24 | ₩68,038 | ₩68,292 | ₩67,689 | ₩68,093 | +0.08% | 4.8만 |
|---|
| 2026.04.23 | ₩67,716 | ₩68,118 | ₩66,791 | ₩67,595 | -0.18% | 6.1만 |
|---|
| 2026.04.22 | ₩68,118 | ₩68,132 | ₩67,555 | ₩67,904 | -0.31% | 7.8만 |
|---|
| 2026.04.21 | ₩68,306 | ₩68,426 | ₩67,347 | ₩67,609 | -1.02% | 6.3만 |
|---|
| 2026.04.20 | ₩68,078 | ₩68,239 | ₩67,703 | ₩68,138 | +0.09% | 4.2만 |
|---|
| 2026.04.17 | ₩67,595 | ₩68,266 | ₩67,569 | ₩68,158 | +0.83% | 8.6만 |
|---|
| 2026.04.16 | ₩66,872 | ₩67,012 | ₩66,577 | ₩66,898 | +0.04% | 6.7만 |
|---|
| 2026.04.15 | ₩66,751 | ₩66,872 | ₩66,322 | ₩66,818 | +0.10% | 8.4만 |
|---|
| 2026.04.14 | ₩66,456 | ₩66,845 | ₩66,161 | ₩66,818 | +0.54% | 6.6만 |
|---|
| 2026.04.13 | ₩64,995 | ₩65,920 | ₩64,995 | ₩65,920 | +1.42% | 7만 |
|---|
| 2026.04.10 | ₩65,370 | ₩65,545 | ₩65,183 | ₩65,277 | -0.14% | 9.3만 |
|---|
| 2026.04.09 | ₩65,008 | ₩65,424 | ₩64,727 | ₩65,303 | +0.45% | 7.5만 |
|---|
| 2026.04.08 | ₩65,049 | ₩65,250 | ₩64,472 | ₩64,962 | -0.13% | 4.9만 |
|---|
| 2026.04.07 | ₩62,435 | ₩62,649 | ₩61,778 | ₩62,649 | +0.34% | 6.2만 |
|---|
| 2026.04.06 | ₩62,381 | ₩62,649 | ₩62,194 | ₩62,529 | +0.24% | 9만 |
|---|
| 2026.04.02 | ₩61,042 | ₩62,864 | ₩60,867 | ₩62,381 | +2.19% | 7.6만 |
|---|
| 2026.04.01 | ₩61,617 | ₩62,676 | ₩61,617 | ₩62,220 | +0.98% | 6.2만 |
|---|
| 2026.03.31 | ₩59,634 | ₩61,054 | ₩59,499 | ₩61,054 | +2.38% | 8.3만 |
|---|
| 2026.03.30 | ₩60,317 | ₩60,317 | ₩58,548 | ₩58,849 | -2.43% | 10.7만 |
|---|
| 2026.03.27 | ₩60,183 | ₩60,585 | ₩59,701 | ₩59,754 | -0.71% | 13.8만 |
|---|
| 2026.03.26 | ₩61,544 | ₩61,792 | ₩60,344 | ₩60,357 | -1.93% | 6.5만 |
|---|
| 2026.03.25 | ₩62,609 | ₩62,730 | ₩62,207 | ₩62,354 | -0.41% | 9.6만 |
|---|
| 2026.03.24 | ₩61,523 | ₩62,368 | ₩61,376 | ₩62,086 | +0.92% | 8.3만 |
|---|
| 2026.03.23 | ₩61,966 | ₩62,864 | ₩61,926 | ₩61,966 | 0.00% | 9.3만 |
|---|
| 2026.03.20 | ₩62,247 | ₩62,247 | ₩60,625 | ₩61,054 | -1.92% | 8.1만 |
|---|
| 2026.03.19 | ₩61,416 | ₩62,596 | ₩61,389 | ₩62,421 | +1.64% | 9.6만 |
|---|
| 2026.03.18 | ₩62,596 | ₩63,092 | ₩62,301 | ₩62,328 | -0.43% | 7.2만 |
|---|
| 2026.03.17 | ₩62,824 | ₩63,065 | ₩62,743 | ₩62,850 | +0.04% | 6만 |
|---|
| 2026.03.16 | ₩62,636 | ₩62,904 | ₩62,395 | ₩62,475 | -0.26% | 4.1만 |
|---|
| 2026.03.13 | ₩62,354 | ₩62,716 | ₩61,631 | ₩61,657 | -1.12% | 6.3만 |
|---|
| 2026.03.12 | ₩62,475 | ₩62,623 | ₩62,046 | ₩62,113 | -0.58% | 4.4만 |
|---|
| 2026.03.11 | ₩63,051 | ₩63,393 | ₩62,848 | ₩63,186 | +0.21% | 5.1만 |
|---|
| 2026.03.10 | ₩63,212 | ₩64,050 | ₩63,132 | ₩63,293 | +0.13% | 9.3만 |
|---|
| 2026.03.09 | ₩61,202 | ₩63,266 | ₩61,188 | ₩63,145 | +3.18% | 7.9만 |
|---|
| 2026.03.06 | ₩62,207 | ₩62,783 | ₩62,073 | ₩62,194 | -0.02% | 6.3만 |
|---|
| 2026.03.05 | ₩63,762 | ₩64,070 | ₩62,623 | ₩63,387 | -0.59% | 6.7만 |
|---|
| 2026.03.04 | ₩63,963 | ₩64,419 | ₩63,762 | ₩64,204 | +0.38% | 5.9만 |
|---|
| 2026.03.03 | ₩63,454 | ₩63,936 | ₩62,395 | ₩63,574 | +0.19% | 7.8만 |
|---|
| 2026.03.02 | ₩64,445 | ₩65,022 | ₩64,318 | ₩64,807 | +0.56% | 6.3만 |
|---|
| 2026.02.27 | ₩64,767 | ₩64,941 | ₩64,352 | ₩64,620 | -0.23% | 5.4만 |
|---|
| 2026.02.26 | ₩65,598 | ₩65,598 | ₩64,566 | ₩65,263 | -0.51% | 4.8만 |
|---|
| 2026.02.25 | ₩65,102 | ₩65,558 | ₩65,102 | ₩65,437 | +0.51% | 7.4만 |
|---|
| 2026.02.24 | ₩64,070 | ₩64,821 | ₩63,950 | ₩64,714 | +1.00% | 6.6만 |
|---|
| 2026.02.23 | ₩64,861 | ₩64,874 | ₩63,883 | ₩64,057 | -1.24% | 4.9만 |
|---|
| 2026.02.20 | ₩63,802 | ₩64,848 | ₩63,802 | ₩64,848 | +1.64% | 5.8만 |
|---|
| 2026.02.19 | ₩63,789 | ₩64,124 | ₩63,728 | ₩64,124 | +0.53% | 7만 |
|---|
| 2026.02.18 | ₩63,869 | ₩64,673 | ₩63,869 | ₩64,191 | +0.50% | 11.3만 |
|---|
| 2026.02.17 | ₩63,521 | ₩63,950 | ₩62,864 | ₩63,641 | +0.19% | 13.1만 |
|---|
| 2026.02.13 | ₩63,333 | ₩64,097 | ₩62,582 | ₩63,748 | +0.66% | 15.4만 |
|---|
| 2026.02.12 | ₩64,955 | ₩65,035 | ₩63,025 | ₩63,112 | -2.84% | 7.7만 |
|---|
| 2026.02.11 | ₩65,209 | ₩65,209 | ₩63,856 | ₩64,298 | -1.40% | 11.8만 |
|---|
| 2026.02.10 | ₩65,035 | ₩65,035 | ₩64,405 | ₩64,445 | -0.91% | 8.8만 |
|---|
| 2026.02.09 | ₩63,748 | ₩64,941 | ₩63,748 | ₩64,727 | +1.53% | 8.2만 |
|---|
| 2026.02.06 | ₩62,475 | ₩63,842 | ₩62,475 | ₩63,708 | +1.97% | 6.3만 |
|---|
| 2026.02.05 | ₩61,423 | ₩62,683 | ₩61,309 | ₩61,671 | +0.40% | 8.6만 |
|---|
| 2026.02.04 | ₩63,480 | ₩63,655 | ₩61,751 | ₩62,247 | -1.94% | 8.4만 |
|---|
| 2026.02.03 | ₩65,156 | ₩65,156 | ₩63,614 | ₩64,244 | -1.40% | 6.2만 |
|---|
| 2026.02.02 | ₩63,239 | ₩64,727 | ₩63,239 | ₩64,593 | +2.14% | 21.3만 |
|---|
| 2026.01.30 | ₩64,352 | ₩64,647 | ₩63,360 | ₩63,547 | -1.25% | 5.7만 |
|---|
| 2026.01.29 | ₩64,512 | ₩64,673 | ₩63,353 | ₩64,285 | -0.35% | 7.7만 |
|---|
| 2026.01.28 | ₩64,445 | ₩64,948 | ₩64,231 | ₩64,378 | -0.10% | 8.9만 |
|---|
| 2026.01.27 | ₩64,405 | ₩64,734 | ₩64,405 | ₩64,633 | +0.35% | 7만 |
|---|
| 2026.01.26 | ₩63,648 | ₩64,124 | ₩63,648 | ₩63,923 | +0.43% | 4.2만 |
|---|
| 2026.01.23 | ₩63,762 | ₩63,762 | ₩63,320 | ₩63,547 | -0.34% | 5.5만 |
|---|
| 2026.01.22 | ₩64,258 | ₩64,298 | ₩63,681 | ₩63,802 | -0.71% | 8.6만 |
|---|
| 2026.01.21 | ₩63,199 | ₩64,137 | ₩62,472 | ₩63,762 | +0.89% | 5.8만 |
|---|
| 2026.01.20 | ₩63,413 | ₩63,708 | ₩63,025 | ₩63,078 | -0.53% | 7.8만 |
|---|
| 2026.01.16 | ₩64,593 | ₩64,593 | ₩64,003 | ₩64,084 | -0.79% | 7.4만 |
|---|
| 2026.01.15 | ₩64,526 | ₩64,834 | ₩64,358 | ₩64,392 | -0.21% | 6.8만 |
|---|
| 2026.01.14 | ₩63,963 | ₩63,963 | ₩63,320 | ₩63,815 | -0.23% | 5.6만 |
|---|
| 2026.01.13 | ₩64,017 | ₩64,526 | ₩63,963 | ₩64,338 | +0.50% | 10.5만 |
|---|
| 2026.01.12 | ₩63,306 | ₩63,923 | ₩63,293 | ₩63,842 | +0.85% | 5.2만 |
|---|
| 2026.01.09 | ₩63,279 | ₩63,561 | ₩63,226 | ₩63,387 | +0.17% | 4.6만 |
|---|
| 2026.01.08 | ₩63,574 | ₩63,574 | ₩62,582 | ₩62,864 | -1.12% | 26.7만 |
|---|
| 2026.01.07 | ₩63,668 | ₩63,856 | ₩63,454 | ₩63,547 | -0.19% | 4.6만 |
|---|
| 2026.01.06 | ₩63,025 | ₩63,735 | ₩62,649 | ₩63,735 | +1.13% | 4.4만 |
|---|
| 2026.01.05 | ₩62,810 | ₩63,025 | ₩62,636 | ₩62,824 | +0.02% | 6만 |
|---|
| 2026.01.02 | ₩62,489 | ₩62,489 | ₩61,952 | ₩62,462 | -0.04% | 7.3만 |
|---|
| 2025.12.31 | ₩62,287 | ₩62,421 | ₩61,832 | ₩61,832 | -0.73% | 4.6만 |
|---|
| 2025.12.30 | ₩62,569 | ₩62,623 | ₩62,395 | ₩62,408 | -0.26% | 7.4만 |
|---|
| 2025.12.29 | ₩62,810 | ₩62,810 | ₩62,361 | ₩62,623 | -0.30% | 3만 |
|---|
| 2025.12.26 | ₩63,092 | ₩63,199 | ₩62,998 | ₩63,025 | -0.11% | 3.1만 |
|---|
| 2025.12.24 | ₩62,998 | ₩63,078 | ₩62,891 | ₩63,065 | +0.11% | 2.4만 |
|---|
| 2025.12.23 | ₩62,609 | ₩62,944 | ₩62,467 | ₩62,917 | +0.49% | 4.1만 |
|---|
| 2025.12.22 | ₩62,395 | ₩62,636 | ₩62,254 | ₩62,623 | +0.37% | 8.5만 |
|---|
| 2025.12.19 | ₩61,456 | ₩62,060 | ₩61,456 | ₩62,033 | +0.94% | 6.4만 |
|---|
| 2025.12.18 | ₩61,001 | ₩61,309 | ₩60,733 | ₩60,893 | -0.18% | 8.5만 |
|---|
| 2025.12.17 | ₩61,081 | ₩61,081 | ₩60,062 | ₩60,062 | -1.67% | 6.5만 |
|---|
| 2025.12.16 | ₩60,934 | ₩61,202 | ₩60,599 | ₩60,867 | -0.11% | 6.9만 |
|---|
| 2025.12.15 | ₩61,724 | ₩61,724 | ₩61,188 | ₩61,202 | -0.85% | 3.4만 |
|---|
| 2025.12.12 | ₩62,649 | ₩62,649 | ₩61,108 | ₩61,309 | -2.14% | 4.6만 |
|---|
| 2025.12.11 | ₩62,261 | ₩62,810 | ₩61,792 | ₩62,757 | +0.80% | 6.7만 |
|---|
| 2025.12.10 | ₩62,019 | ₩62,475 | ₩61,671 | ₩62,301 | +0.45% | 5.8만 |
|---|
| 2025.12.09 | ₩61,805 | ₩62,060 | ₩61,738 | ₩61,952 | +0.24% | 10.9만 |
|---|
| 2025.12.08 | ₩62,086 | ₩62,086 | ₩61,644 | ₩61,778 | -0.50% | 6.3만 |
|---|
| 2025.12.05 | ₩61,537 | ₩61,805 | ₩61,470 | ₩61,805 | +0.44% | 7.2만 |
|---|
| 2025.12.04 | ₩61,148 | ₩61,564 | ₩60,920 | ₩61,456 | +0.50% | 7.9만 |
|---|
| 2025.12.03 | ₩60,893 | ₩61,081 | ₩60,733 | ₩60,893 | 0.00% | 7.2만 |
|---|
| 2025.12.02 | ₩61,738 | ₩61,765 | ₩61,068 | ₩61,269 | -0.76% | 5.3만 |
|---|
| 2025.12.01 | ₩60,813 | ₩61,296 | ₩60,639 | ₩61,001 | +0.31% | 7.7만 |
|---|
| 2025.11.28 | ₩61,188 | ₩61,363 | ₩61,027 | ₩61,322 | +0.22% | 3.7만 |
|---|
| 2025.11.26 | ₩60,061 | ₩61,229 | ₩60,061 | ₩60,947 | +1.48% | 7.5만 |
|---|
| 2025.11.25 | ₩59,727 | ₩60,424 | ₩59,325 | ₩60,277 | +0.92% | 5.6만 |
|---|
| 2025.11.24 | ₩59,057 | ₩59,727 | ₩58,762 | ₩59,660 | +1.02% | 8.5만 |
|---|
| 2025.11.21 | ₩57,998 | ₩58,762 | ₩57,449 | ₩58,333 | +0.58% | 5.4만 |
|---|
| 2025.11.20 | ₩60,170 | ₩60,505 | ₩57,904 | ₩57,918 | -3.74% | 12.6만 |
|---|
| 2025.11.19 | ₩59,124 | ₩59,473 | ₩58,789 | ₩59,097 | -0.05% | 5.9만 |
|---|
| 2025.11.18 | ₩59,191 | ₩59,312 | ₩58,534 | ₩58,910 | -0.48% | 6.5만 |
|---|
| 2025.11.17 | ₩59,861 | ₩60,304 | ₩59,017 | ₩59,339 | -0.87% | 6만 |
|---|
| 2025.11.14 | ₩59,446 | ₩60,739 | ₩59,419 | ₩60,170 | +1.22% | 6.3만 |
|---|
| 2025.11.13 | ₩61,872 | ₩61,872 | ₩60,250 | ₩60,384 | -2.40% | 10.4만 |
|---|
| 2025.11.12 | ₩61,899 | ₩62,111 | ₩61,825 | ₩62,060 | +0.26% | 40.9만 |
|---|
| 2025.11.11 | ₩61,711 | ₩61,859 | ₩61,282 | ₩61,698 | -0.02% | 4.3만 |
|---|
| 2025.11.10 | ₩61,537 | ₩62,019 | ₩61,336 | ₩61,932 | +0.64% | 7만 |
|---|
| 2025.11.07 | ₩59,955 | ₩60,659 | ₩59,446 | ₩60,639 | +1.14% | 9.2만 |
|---|
| 2025.11.06 | ₩60,880 | ₩61,135 | ₩60,147 | ₩60,478 | -0.66% | 9.2만 |
|---|
| 2025.11.05 | ₩60,826 | ₩61,430 | ₩60,800 | ₩61,144 | +0.52% | 5.5만 |
|---|
| 2025.11.04 | ₩61,054 | ₩61,443 | ₩60,706 | ₩60,867 | -0.31% | 6.4만 |
|---|
| 2025.11.03 | ₩61,952 | ₩62,006 | ₩61,523 | ₩61,792 | -0.26% | 7.7만 |
|---|
| 2025.10.31 | ₩62,301 | ₩62,301 | ₩61,577 | ₩61,840 | -0.74% | 7.7만 |
|---|
| 2025.10.30 | ₩62,086 | ₩62,556 | ₩61,872 | ₩61,872 | -0.35% | 10만 |
|---|
| 2025.10.29 | ₩62,837 | ₩63,105 | ₩62,462 | ₩62,783 | -0.09% | 8.3만 |
|---|
| 2025.10.28 | ₩62,690 | ₩62,837 | ₩62,395 | ₩62,609 | -0.13% | 10.4만 |
|---|
| 2025.10.27 | ₩62,368 | ₩62,542 | ₩62,274 | ₩62,542 | +0.28% | 7.3만 |
|---|
| 2025.10.24 | ₩61,671 | ₩61,865 | ₩61,510 | ₩61,711 | +0.07% | 6.4만 |
|---|
| 2025.10.23 | ₩60,183 | ₩61,255 | ₩60,183 | ₩61,054 | +1.45% | 6.4만 |
|---|
| 2025.10.22 | ₩60,907 | ₩60,907 | ₩59,875 | ₩60,317 | -0.97% | 8.1만 |
|---|
| 2025.10.21 | ₩60,706 | ₩60,826 | ₩60,478 | ₩60,747 | +0.07% | 4.9만 |
|---|
| 2025.10.20 | ₩60,545 | ₩60,867 | ₩60,478 | ₩60,742 | +0.33% | 13.6만 |
|---|
| 2025.10.17 | ₩59,808 | ₩60,304 | ₩59,741 | ₩60,170 | +0.61% | 7.3만 |
|---|
| 2025.10.16 | ₩60,491 | ₩60,746 | ₩59,794 | ₩60,062 | -0.71% | 4.3만 |
|---|
| 2025.10.15 | ₩60,652 | ₩60,893 | ₩59,982 | ₩60,304 | -0.57% | 23.6만 |
|---|
| 2025.10.14 | ₩58,802 | ₩60,411 | ₩58,802 | ₩60,009 | +2.05% | 3.6만 |
|---|
| 2025.10.13 | ₩60,089 | ₩60,196 | ₩59,902 | ₩60,089 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩61,121 | ₩61,121 | ₩59,231 | ₩59,231 | -3.09% | 3.2만 |
|---|