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 | ₩73,692 | ₩74,121 | ₩73,356 | ₩74,040 | +0.47% | 5.8만 |
| 2026.10.08 | ₩73,276 | ₩73,638 | ₩72,954 | ₩73,209 | -0.09% | 6.2만 |
| 2026.10.07 | ₩73,464 | ₩73,732 | ₩73,182 | ₩73,598 | +0.18% | 6.9만 |
| 2026.10.06 | ₩74,121 | ₩74,309 | ₩74,000 | ₩74,174 | +0.07% | 7.1만 |
| 2026.10.05 | ₩73,396 | ₩73,866 | ₩73,396 | ₩73,638 | +0.33% | 7만 |
| 2026.10.02 | ₩73,584 | ₩73,772 | ₩73,410 | ₩73,611 | +0.04% | 4.7만 |
| 2026.10.01 | ₩72,364 | ₩72,927 | ₩71,948 | ₩72,847 | +0.67% | 6.3만 |
| 2026.09.30 | ₩72,484 | ₩72,699 | ₩72,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,122 |
| -0.50% |
| 5만 |
| 2026.09.29 | ₩72,578 | ₩72,578 | ₩71,828 | ₩72,189 | -0.54% | 4.7만 |
|---|
| 2026.09.28 | ₩72,230 | ₩72,484 | ₩71,867 | ₩72,209 | -0.03% | 6.1만 |
|---|
| 2026.09.25 | ₩72,753 | ₩72,847 | ₩72,283 | ₩72,632 | -0.17% | 6.8만 |
|---|
| 2026.09.24 | ₩71,666 | ₩72,189 | ₩71,579 | ₩72,176 | +0.71% | 21.6만 |
|---|
| 2026.09.23 | ₩72,525 | ₩72,525 | ₩72,062 | ₩72,230 | -0.41% | 5.6만 |
|---|
| 2026.09.22 | ₩72,820 | ₩72,847 | ₩72,344 | ₩72,659 | -0.22% | 4.8만 |
|---|
| 2026.09.21 | ₩72,417 | ₩72,753 | ₩72,075 | ₩72,672 | +0.35% | 3.8만 |
|---|
| 2026.09.18 | ₩71,586 | ₩71,760 | ₩71,291 | ₩71,747 | +0.22% | 9.2만 |
|---|
| 2026.09.17 | ₩71,492 | ₩71,519 | ₩71,344 | ₩71,371 | -0.17% | 4.7만 |
|---|
| 2026.09.16 | ₩70,848 | ₩71,317 | ₩70,043 | ₩70,566 | -0.40% | 7만 |
|---|
| 2026.09.15 | ₩70,875 | ₩70,875 | ₩70,311 | ₩70,539 | -0.47% | 4.8만 |
|---|
| 2026.09.14 | ₩71,089 | ₩71,210 | ₩70,729 | ₩70,928 | -0.23% | 4.9만 |
|---|
| 2026.09.11 | ₩71,881 | ₩72,109 | ₩71,760 | ₩72,069 | +0.26% | 5만 |
|---|
| 2026.09.10 | ₩71,387 | ₩71,519 | ₩70,969 | ₩70,982 | -0.57% | 14.6만 |
|---|
| 2026.09.09 | ₩71,921 | ₩72,122 | ₩71,747 | ₩71,773 | -0.21% | 7.1만 |
|---|
| 2026.09.08 | ₩72,578 | ₩72,578 | ₩72,042 | ₩72,283 | -0.41% | 6.9만 |
|---|
| 2026.09.04 | ₩72,659 | ₩72,793 | ₩72,458 | ₩72,580 | -0.11% | 3.9만 |
|---|
| 2026.09.03 | ₩71,773 | ₩72,391 | ₩71,747 | ₩72,350 | +0.80% | 5.9만 |
|---|
| 2026.09.02 | ₩71,183 | ₩71,492 | ₩71,178 | ₩71,452 | +0.38% | 6.2만 |
|---|
| 2026.09.01 | ₩71,599 | ₩71,706 | ₩70,928 | ₩71,022 | -0.81% | 6.1만 |
|---|
| 2026.08.31 | ₩72,189 | ₩72,283 | ₩71,908 | ₩72,256 | +0.09% | 8만 |
|---|
| 2026.08.28 | ₩73,168 | ₩73,236 | ₩72,417 | ₩72,498 | -0.92% | 9만 |
|---|
| 2026.08.27 | ₩73,316 | ₩73,316 | ₩72,914 | ₩73,155 | -0.22% | 11만 |
|---|
| 2026.08.26 | ₩72,820 | ₩73,034 | ₩72,659 | ₩72,867 | +0.06% | 5.1만 |
|---|
| 2026.08.25 | ₩73,008 | ₩73,021 | ₩72,216 | ₩72,619 | -0.53% | 3.6만 |
|---|
| 2026.08.24 | ₩72,216 | ₩72,471 | ₩71,894 | ₩72,337 | +0.17% | 41.9만 |
|---|
| 2026.08.21 | ₩72,847 | ₩72,873 | ₩72,297 | ₩72,578 | -0.37% | 28.6만 |
|---|
| 2026.08.20 | ₩72,404 | ₩72,954 | ₩72,177 | ₩72,256 | -0.20% | 4.3만 |
|---|
| 2026.08.19 | ₩73,710 | ₩73,772 | ₩72,820 | ₩72,887 | -1.12% | 5.2만 |
|---|
| 2026.08.18 | ₩73,808 | ₩74,255 | ₩73,638 | ₩73,732 | -0.10% | 6만 |
|---|
| 2026.08.17 | ₩75,060 | ₩75,315 | ₩74,959 | ₩74,979 | -0.11% | 9.3만 |
|---|
| 2026.08.14 | ₩74,711 | ₩74,993 | ₩74,523 | ₩74,791 | +0.11% | 4.7만 |
|---|
| 2026.08.13 | ₩74,349 | ₩74,939 | ₩74,208 | ₩74,617 | +0.36% | 7만 |
|---|
| 2026.08.12 | ₩74,201 | ₩74,496 | ₩74,134 | ₩74,315 | +0.15% | 5.5만 |
|---|
| 2026.08.11 | ₩73,732 | ₩73,826 | ₩73,168 | ₩73,276 | -0.62% | 8.1만 |
|---|
| 2026.08.10 | ₩73,920 | ₩74,054 | ₩73,464 | ₩73,470 | -0.61% | 4.1만 |
|---|
| 2026.08.07 | ₩73,933 | ₩73,960 | ₩73,464 | ₩73,866 | -0.09% | 23.4만 |
|---|
| 2026.08.06 | ₩73,705 | ₩74,188 | ₩73,343 | ₩73,370 | -0.45% | 5.7만 |
|---|
| 2026.08.05 | ₩74,604 | ₩74,939 | ₩73,839 | ₩73,853 | -1.01% | 4.5만 |
|---|
| 2026.08.04 | ₩73,276 | ₩74,376 | ₩73,209 | ₩74,161 | +1.21% | 4.6만 |
|---|
| 2026.08.03 | ₩70,996 | ₩72,243 | ₩70,996 | ₩72,162 | +1.64% | 12.6만 |
|---|
| 2026.07.31 | ₩71,237 | ₩71,867 | ₩70,539 | ₩71,076 | -0.23% | 4.6만 |
|---|
| 2026.07.30 | ₩70,151 | ₩70,754 | ₩70,016 | ₩70,741 | +0.84% | 6만 |
|---|
| 2026.07.29 | ₩69,701 | ₩70,124 | ₩68,377 | ₩68,420 | -1.84% | 32만 |
|---|
| 2026.07.28 | ₩70,030 | ₩70,070 | ₩68,930 | ₩69,999 | -0.04% | 5.3만 |
|---|
| 2026.07.27 | ₩71,250 | ₩71,250 | ₩69,775 | ₩70,700 | -0.77% | 20.3만 |
|---|
| 2026.07.24 | ₩71,049 | ₩71,465 | ₩70,486 | ₩70,754 | -0.42% | 9.8만 |
|---|
| 2026.07.23 | ₩71,519 | ₩71,680 | ₩71,063 | ₩71,304 | -0.30% | 8.9만 |
|---|
| 2026.07.22 | ₩71,371 | ₩72,283 | ₩71,089 | ₩71,921 | +0.77% | 8.3만 |
|---|
| 2026.07.21 | ₩71,653 | ₩72,082 | ₩71,438 | ₩71,948 | +0.41% | 5.9만 |
|---|
| 2026.07.20 | ₩71,599 | ₩71,706 | ₩70,566 | ₩70,607 | -1.39% | 5.5만 |
|---|
| 2026.07.17 | ₩69,976 | ₩71,331 | ₩69,882 | ₩70,620 | +0.92% | 5.1만 |
|---|
| 2026.07.16 | ₩72,310 | ₩72,484 | ₩71,271 | ₩71,532 | -1.08% | 9.6만 |
|---|
| 2026.07.15 | ₩73,195 | ₩73,195 | ₩71,827 | ₩72,578 | -0.84% | 8.9만 |
|---|
| 2026.07.14 | ₩73,222 | ₩73,329 | ₩72,873 | ₩73,182 | -0.05% | 93.2만 |
|---|
| 2026.07.13 | ₩72,974 | ₩73,128 | ₩72,149 | ₩72,377 | -0.82% | 6만 |
|---|
| 2026.07.10 | ₩73,182 | ₩73,812 | ₩72,860 | ₩73,682 | +0.68% | 6.3만 |
|---|
| 2026.07.09 | ₩73,490 | ₩73,772 | ₩73,142 | ₩73,329 | -0.22% | 5만 |
|---|
| 2026.07.08 | ₩72,002 | ₩72,350 | ₩71,317 | ₩72,337 | +0.47% | 9.2만 |
|---|
| 2026.07.07 | ₩72,095 | ₩72,256 | ₩71,425 | ₩72,109 | +0.02% | 8.2만 |
|---|
| 2026.07.06 | ₩73,329 | ₩73,396 | ₩72,914 | ₩73,008 | -0.44% | 6.2만 |
|---|
| 2026.07.02 | ₩74,134 | ₩74,470 | ₩72,082 | ₩72,739 | -1.88% | 8.1만 |
|---|
| 2026.07.01 | ₩74,463 | ₩74,657 | ₩73,987 | ₩74,013 | -0.60% | 5.3만 |
|---|
| 2026.06.30 | ₩74,376 | ₩75,422 | ₩74,376 | ₩75,315 | +1.26% | 5.5만 |
|---|
| 2026.06.29 | ₩73,276 | ₩74,322 | ₩72,645 | ₩74,209 | +1.27% | 15.8만 |
|---|
| 2026.06.26 | ₩72,887 | ₩73,651 | ₩72,820 | ₩72,900 | +0.02% | 18.6만 |
|---|
| 2026.06.25 | ₩74,255 | ₩74,309 | ₩73,222 | ₩74,134 | -0.16% | 7.1만 |
|---|
| 2026.06.24 | ₩73,195 | ₩74,094 | ₩72,686 | ₩73,075 | -0.16% | 7.7만 |
|---|
| 2026.06.23 | ₩72,672 | ₩73,584 | ₩72,384 | ₩73,075 | +0.55% | 7.1만 |
|---|
| 2026.06.22 | ₩74,523 | ₩74,751 | ₩74,201 | ₩74,751 | +0.31% | 19.2만 |
|---|
| 2026.06.18 | ₩74,027 | ₩74,416 | ₩74,027 | ₩74,148 | +0.16% | 7.1만 |
|---|
| 2026.06.17 | ₩74,228 | ₩74,550 | ₩73,128 | ₩73,142 | -1.46% | 7.3만 |
|---|
| 2026.06.16 | ₩74,429 | ₩74,698 | ₩73,678 | ₩73,705 | -0.97% | 8.7만 |
|---|
| 2026.06.15 | ₩74,322 | ₩74,604 | ₩74,215 | ₩74,376 | +0.07% | 5.1만 |
|---|
| 2026.06.12 | ₩72,538 | ₩73,383 | ₩72,149 | ₩72,766 | +0.31% | 7.3만 |
|---|
| 2026.06.11 | ₩70,405 | ₩72,323 | ₩70,231 | ₩72,176 | +2.51% | 6.8만 |
|---|
| 2026.06.10 | ₩70,700 | ₩71,733 | ₩69,748 | ₩69,748 | -1.35% | 6.9만 |
|---|
| 2026.06.09 | ₩72,189 | ₩72,498 | ₩69,319 | ₩71,250 | -1.30% | 8.6만 |
|---|
| 2026.06.08 | ₩71,385 | ₩71,867 | ₩71,022 | ₩71,264 | -0.17% | 6만 |
|---|
| 2026.06.05 | ₩72,364 | ₩72,578 | ₩70,566 | ₩70,754 | -2.22% | 5.9만 |
|---|
| 2026.06.04 | ₩72,632 | ₩73,611 | ₩72,391 | ₩73,329 | +0.96% | 5.5만 |
|---|
| 2026.06.03 | ₩73,115 | ₩73,665 | ₩73,115 | ₩73,437 | +0.44% | 9.9만 |
|---|
| 2026.06.02 | ₩72,873 | ₩73,826 | ₩72,873 | ₩73,678 | +1.10% | 6.1만 |
|---|
| 2026.06.01 | ₩72,498 | ₩73,209 | ₩72,444 | ₩73,021 | +0.72% | 5.5만 |
|---|
| 2026.05.29 | ₩72,471 | ₩72,726 | ₩72,256 | ₩72,632 | +0.22% | 4.6만 |
|---|
| 2026.05.28 | ₩71,800 | ₩72,484 | ₩71,519 | ₩72,297 | +0.69% | 34.3만 |
|---|
| 2026.05.27 | ₩72,310 | ₩72,310 | ₩71,841 | ₩72,015 | -0.41% | 3.9만 |
|---|
| 2026.05.26 | ₩71,800 | ₩72,350 | ₩71,773 | ₩72,283 | +0.67% | 4.8만 |
|---|
| 2026.05.22 | ₩71,197 | ₩71,425 | ₩70,955 | ₩70,982 | -0.30% | 4만 |
|---|
| 2026.05.21 | ₩69,735 | ₩71,036 | ₩69,735 | ₩70,928 | +1.71% | 5.8만 |
|---|
| 2026.05.20 | ₩69,399 | ₩70,177 | ₩69,104 | ₩70,097 | +1.01% | 8.1만 |
|---|
| 2026.05.19 | ₩68,688 | ₩69,453 | ₩68,407 | ₩68,890 | +0.29% | 8.8만 |
|---|
| 2026.05.18 | ₩70,030 | ₩70,030 | ₩68,729 | ₩69,252 | -1.11% | 4.5만 |
|---|
| 2026.05.15 | ₩69,855 | ₩70,298 | ₩69,560 | ₩69,802 | -0.08% | 4.9만 |
|---|
| 2026.05.14 | ₩70,687 | ₩71,143 | ₩70,687 | ₩71,063 | +0.53% | 4.6만 |
|---|
| 2026.05.13 | ₩70,379 | ₩70,928 | ₩70,003 | ₩70,660 | +0.40% | 4.6만 |
|---|
| 2026.05.12 | ₩70,083 | ₩70,218 | ₩69,205 | ₩70,137 | +0.08% | 6.2만 |
|---|
| 2026.05.11 | ₩70,057 | ₩70,741 | ₩70,057 | ₩70,526 | +0.67% | 4.1만 |
|---|
| 2026.05.08 | ₩69,896 | ₩70,271 | ₩69,896 | ₩70,244 | +0.50% | 5.1만 |
|---|
| 2026.05.07 | ₩70,419 | ₩70,419 | ₩69,104 | ₩69,426 | -1.41% | 7.5만 |
|---|
| 2026.05.06 | ₩70,191 | ₩70,405 | ₩69,587 | ₩70,405 | +0.31% | 7.6만 |
|---|
| 2026.05.05 | ₩68,715 | ₩69,250 | ₩68,715 | ₩69,024 | +0.45% | 5.4만 |
|---|
| 2026.05.04 | ₩68,541 | ₩68,756 | ₩68,058 | ₩68,232 | -0.45% | 7만 |
|---|
| 2026.05.01 | ₩68,635 | ₩68,883 | ₩68,310 | ₩68,460 | -0.25% | 18.8만 |
|---|
| 2026.04.30 | ₩67,441 | ₩68,273 | ₩67,327 | ₩68,219 | +1.15% | 5.8만 |
|---|
| 2026.04.29 | ₩67,173 | ₩67,213 | ₩66,730 | ₩67,025 | -0.22% | 9.5만 |
|---|
| 2026.04.28 | ₩67,629 | ₩67,656 | ₩66,878 | ₩67,253 | -0.56% | 6.5만 |
|---|
| 2026.04.27 | ₩68,018 | ₩68,246 | ₩67,642 | ₩68,206 | +0.28% | 22.1만 |
|---|
| 2026.04.24 | ₩68,085 | ₩68,340 | ₩67,736 | ₩68,140 | +0.08% | 4.8만 |
|---|
| 2026.04.23 | ₩67,763 | ₩68,165 | ₩66,837 | ₩67,642 | -0.18% | 6.1만 |
|---|
| 2026.04.22 | ₩68,165 | ₩68,179 | ₩67,602 | ₩67,951 | -0.31% | 7.8만 |
|---|
| 2026.04.21 | ₩68,353 | ₩68,474 | ₩67,394 | ₩67,656 | -1.02% | 6.3만 |
|---|
| 2026.04.20 | ₩68,125 | ₩68,286 | ₩67,750 | ₩68,185 | +0.09% | 4.2만 |
|---|
| 2026.04.17 | ₩67,642 | ₩68,313 | ₩67,615 | ₩68,206 | +0.83% | 8.6만 |
|---|
| 2026.04.16 | ₩66,918 | ₩67,059 | ₩66,623 | ₩66,945 | +0.04% | 6.7만 |
|---|
| 2026.04.15 | ₩66,797 | ₩66,918 | ₩66,368 | ₩66,864 | +0.10% | 8.4만 |
|---|
| 2026.04.14 | ₩66,502 | ₩66,891 | ₩66,207 | ₩66,864 | +0.54% | 6.6만 |
|---|
| 2026.04.13 | ₩65,040 | ₩65,966 | ₩65,040 | ₩65,966 | +1.42% | 7만 |
|---|
| 2026.04.10 | ₩65,416 | ₩65,590 | ₩65,228 | ₩65,322 | -0.14% | 9.3만 |
|---|
| 2026.04.09 | ₩65,054 | ₩65,469 | ₩64,772 | ₩65,349 | +0.45% | 7.5만 |
|---|
| 2026.04.08 | ₩65,094 | ₩65,295 | ₩64,517 | ₩65,007 | -0.13% | 4.9만 |
|---|
| 2026.04.07 | ₩62,478 | ₩62,693 | ₩61,821 | ₩62,693 | +0.34% | 6.2만 |
|---|
| 2026.04.06 | ₩62,425 | ₩62,693 | ₩62,237 | ₩62,572 | +0.24% | 9만 |
|---|
| 2026.04.02 | ₩61,085 | ₩62,907 | ₩60,909 | ₩62,425 | +2.19% | 7.6만 |
|---|
| 2026.04.01 | ₩61,660 | ₩62,720 | ₩61,660 | ₩62,264 | +0.98% | 6.2만 |
|---|
| 2026.03.31 | ₩59,675 | ₩61,097 | ₩59,541 | ₩61,097 | +2.38% | 8.3만 |
|---|
| 2026.03.30 | ₩60,359 | ₩60,359 | ₩58,588 | ₩58,890 | -2.43% | 10.7만 |
|---|
| 2026.03.27 | ₩60,225 | ₩60,627 | ₩59,742 | ₩59,796 | -0.71% | 13.8만 |
|---|
| 2026.03.26 | ₩61,586 | ₩61,834 | ₩60,386 | ₩60,399 | -1.93% | 6.5만 |
|---|
| 2026.03.25 | ₩62,653 | ₩62,773 | ₩62,250 | ₩62,398 | -0.41% | 9.6만 |
|---|
| 2026.03.24 | ₩61,566 | ₩62,411 | ₩61,419 | ₩62,129 | +0.92% | 8.3만 |
|---|
| 2026.03.23 | ₩62,009 | ₩62,907 | ₩61,969 | ₩62,009 | 0.00% | 9.3만 |
|---|
| 2026.03.20 | ₩62,290 | ₩62,290 | ₩60,667 | ₩61,097 | -1.92% | 8.1만 |
|---|
| 2026.03.19 | ₩61,459 | ₩62,639 | ₩61,432 | ₩62,465 | +1.64% | 9.6만 |
|---|
| 2026.03.18 | ₩62,639 | ₩63,135 | ₩62,344 | ₩62,371 | -0.43% | 7.2만 |
|---|
| 2026.03.17 | ₩62,867 | ₩63,109 | ₩62,787 | ₩62,894 | +0.04% | 6만 |
|---|
| 2026.03.16 | ₩62,679 | ₩62,948 | ₩62,438 | ₩62,518 | -0.26% | 4.1만 |
|---|
| 2026.03.13 | ₩62,398 | ₩62,760 | ₩61,673 | ₩61,700 | -1.12% | 6.3만 |
|---|
| 2026.03.12 | ₩62,518 | ₩62,666 | ₩62,089 | ₩62,156 | -0.58% | 4.4만 |
|---|
| 2026.03.11 | ₩63,095 | ₩63,437 | ₩62,891 | ₩63,229 | +0.21% | 5.1만 |
|---|
| 2026.03.10 | ₩63,256 | ₩64,094 | ₩63,176 | ₩63,337 | +0.13% | 9.3만 |
|---|
| 2026.03.09 | ₩61,244 | ₩63,310 | ₩61,231 | ₩63,189 | +3.18% | 7.9만 |
|---|
| 2026.03.06 | ₩62,250 | ₩62,827 | ₩62,116 | ₩62,237 | -0.02% | 6.3만 |
|---|
| 2026.03.05 | ₩63,806 | ₩64,115 | ₩62,666 | ₩63,431 | -0.59% | 6.7만 |
|---|
| 2026.03.04 | ₩64,007 | ₩64,463 | ₩63,806 | ₩64,249 | +0.38% | 5.9만 |
|---|
| 2026.03.03 | ₩63,498 | ₩63,980 | ₩62,438 | ₩63,618 | +0.19% | 7.8만 |
|---|
| 2026.03.02 | ₩64,490 | ₩65,067 | ₩64,363 | ₩64,852 | +0.56% | 6.3만 |
|---|
| 2026.02.27 | ₩64,812 | ₩64,986 | ₩64,396 | ₩64,665 | -0.23% | 5.4만 |
|---|
| 2026.02.26 | ₩65,644 | ₩65,644 | ₩64,611 | ₩65,308 | -0.51% | 4.8만 |
|---|
| 2026.02.25 | ₩65,147 | ₩65,603 | ₩65,147 | ₩65,483 | +0.51% | 7.4만 |
|---|
| 2026.02.24 | ₩64,115 | ₩64,866 | ₩63,994 | ₩64,758 | +1.00% | 6.6만 |
|---|
| 2026.02.23 | ₩64,906 | ₩64,919 | ₩63,927 | ₩64,101 | -1.24% | 4.9만 |
|---|
| 2026.02.20 | ₩63,846 | ₩64,893 | ₩63,846 | ₩64,893 | +1.64% | 5.8만 |
|---|
| 2026.02.19 | ₩63,833 | ₩64,168 | ₩63,773 | ₩64,168 | +0.53% | 7만 |
|---|
| 2026.02.18 | ₩63,913 | ₩64,718 | ₩63,913 | ₩64,235 | +0.50% | 11.3만 |
|---|
| 2026.02.17 | ₩63,565 | ₩63,994 | ₩62,907 | ₩63,685 | +0.19% | 13.1만 |
|---|
| 2026.02.13 | ₩63,377 | ₩64,141 | ₩62,626 | ₩63,793 | +0.66% | 15.4만 |
|---|
| 2026.02.12 | ₩65,000 | ₩65,080 | ₩63,068 | ₩63,156 | -2.84% | 7.7만 |
|---|
| 2026.02.11 | ₩65,255 | ₩65,255 | ₩63,900 | ₩64,343 | -1.40% | 11.8만 |
|---|
| 2026.02.10 | ₩65,080 | ₩65,080 | ₩64,450 | ₩64,490 | -0.91% | 8.8만 |
|---|
| 2026.02.09 | ₩63,793 | ₩64,986 | ₩63,793 | ₩64,772 | +1.53% | 8.2만 |
|---|
| 2026.02.06 | ₩62,518 | ₩63,887 | ₩62,518 | ₩63,752 | +1.97% | 6.3만 |
|---|
| 2026.02.05 | ₩61,466 | ₩62,726 | ₩61,352 | ₩61,714 | +0.40% | 8.6만 |
|---|
| 2026.02.04 | ₩63,524 | ₩63,699 | ₩61,794 | ₩62,290 | -1.94% | 8.4만 |
|---|
| 2026.02.03 | ₩65,201 | ₩65,201 | ₩63,659 | ₩64,289 | -1.40% | 6.2만 |
|---|
| 2026.02.02 | ₩63,283 | ₩64,772 | ₩63,283 | ₩64,638 | +2.14% | 21.3만 |
|---|
| 2026.01.30 | ₩64,396 | ₩64,691 | ₩63,404 | ₩63,592 | -1.25% | 5.7만 |
|---|
| 2026.01.29 | ₩64,557 | ₩64,718 | ₩63,397 | ₩64,329 | -0.35% | 7.7만 |
|---|
| 2026.01.28 | ₩64,490 | ₩64,993 | ₩64,276 | ₩64,423 | -0.10% | 8.9만 |
|---|
| 2026.01.27 | ₩64,450 | ₩64,779 | ₩64,450 | ₩64,678 | +0.35% | 7만 |
|---|
| 2026.01.26 | ₩63,692 | ₩64,168 | ₩63,692 | ₩63,967 | +0.43% | 4.2만 |
|---|
| 2026.01.23 | ₩63,806 | ₩63,806 | ₩63,363 | ₩63,592 | -0.34% | 5.5만 |
|---|
| 2026.01.22 | ₩64,302 | ₩64,343 | ₩63,726 | ₩63,846 | -0.71% | 8.6만 |
|---|
| 2026.01.21 | ₩63,243 | ₩64,182 | ₩62,516 | ₩63,806 | +0.89% | 5.8만 |
|---|
| 2026.01.20 | ₩63,457 | ₩63,752 | ₩63,068 | ₩63,122 | -0.53% | 7.8만 |
|---|
| 2026.01.16 | ₩64,638 | ₩64,638 | ₩64,048 | ₩64,128 | -0.79% | 7.4만 |
|---|
| 2026.01.15 | ₩64,571 | ₩64,879 | ₩64,403 | ₩64,437 | -0.21% | 6.8만 |
|---|
| 2026.01.14 | ₩64,007 | ₩64,007 | ₩63,363 | ₩63,860 | -0.23% | 5.6만 |
|---|
| 2026.01.13 | ₩64,061 | ₩64,571 | ₩64,007 | ₩64,383 | +0.50% | 10.5만 |
|---|
| 2026.01.12 | ₩63,350 | ₩63,967 | ₩63,337 | ₩63,887 | +0.85% | 5.2만 |
|---|
| 2026.01.09 | ₩63,323 | ₩63,605 | ₩63,270 | ₩63,431 | +0.17% | 4.6만 |
|---|
| 2026.01.08 | ₩63,618 | ₩63,618 | ₩62,626 | ₩62,907 | -1.12% | 26.7만 |
|---|
| 2026.01.07 | ₩63,712 | ₩63,900 | ₩63,498 | ₩63,592 | -0.19% | 4.6만 |
|---|
| 2026.01.06 | ₩63,068 | ₩63,779 | ₩62,693 | ₩63,779 | +1.13% | 4.4만 |
|---|
| 2026.01.05 | ₩62,854 | ₩63,068 | ₩62,679 | ₩62,867 | +0.02% | 6만 |
|---|
| 2026.01.02 | ₩62,532 | ₩62,532 | ₩61,995 | ₩62,505 | -0.04% | 7.3만 |
|---|
| 2025.12.31 | ₩62,331 | ₩62,465 | ₩61,875 | ₩61,875 | -0.73% | 4.6만 |
|---|
| 2025.12.30 | ₩62,612 | ₩62,666 | ₩62,438 | ₩62,451 | -0.26% | 7.4만 |
|---|
| 2025.12.29 | ₩62,854 | ₩62,854 | ₩62,404 | ₩62,666 | -0.30% | 3만 |
|---|
| 2025.12.26 | ₩63,135 | ₩63,243 | ₩63,042 | ₩63,068 | -0.11% | 3.1만 |
|---|
| 2025.12.24 | ₩63,042 | ₩63,122 | ₩62,934 | ₩63,109 | +0.11% | 2.4만 |
|---|
| 2025.12.23 | ₩62,653 | ₩62,988 | ₩62,510 | ₩62,961 | +0.49% | 4.1만 |
|---|
| 2025.12.22 | ₩62,438 | ₩62,679 | ₩62,297 | ₩62,666 | +0.37% | 8.5만 |
|---|
| 2025.12.19 | ₩61,499 | ₩62,103 | ₩61,499 | ₩62,076 | +0.94% | 6.4만 |
|---|
| 2025.12.18 | ₩61,043 | ₩61,352 | ₩60,775 | ₩60,936 | -0.18% | 8.5만 |
|---|
| 2025.12.17 | ₩61,123 | ₩61,123 | ₩60,104 | ₩60,104 | -1.67% | 6.5만 |
|---|
| 2025.12.16 | ₩60,976 | ₩61,244 | ₩60,641 | ₩60,909 | -0.11% | 6.9만 |
|---|
| 2025.12.15 | ₩61,767 | ₩61,767 | ₩61,231 | ₩61,244 | -0.85% | 3.4만 |
|---|
| 2025.12.12 | ₩62,693 | ₩62,693 | ₩61,150 | ₩61,352 | -2.14% | 4.6만 |
|---|
| 2025.12.11 | ₩62,304 | ₩62,854 | ₩61,834 | ₩62,800 | +0.80% | 6.7만 |
|---|
| 2025.12.10 | ₩62,062 | ₩62,518 | ₩61,714 | ₩62,344 | +0.45% | 5.8만 |
|---|
| 2025.12.09 | ₩61,848 | ₩62,103 | ₩61,781 | ₩61,995 | +0.24% | 10.9만 |
|---|
| 2025.12.08 | ₩62,129 | ₩62,129 | ₩61,687 | ₩61,821 | -0.50% | 6.3만 |
|---|
| 2025.12.05 | ₩61,580 | ₩61,848 | ₩61,512 | ₩61,848 | +0.44% | 7.2만 |
|---|
| 2025.12.04 | ₩61,191 | ₩61,606 | ₩60,963 | ₩61,499 | +0.50% | 7.9만 |
|---|
| 2025.12.03 | ₩60,936 | ₩61,123 | ₩60,775 | ₩60,936 | 0.00% | 7.2만 |
|---|
| 2025.12.02 | ₩61,781 | ₩61,808 | ₩61,110 | ₩61,311 | -0.76% | 5.3만 |
|---|
| 2025.12.01 | ₩60,855 | ₩61,338 | ₩60,681 | ₩61,043 | +0.31% | 7.7만 |
|---|
| 2025.11.28 | ₩61,231 | ₩61,405 | ₩61,070 | ₩61,365 | +0.22% | 3.7만 |
|---|
| 2025.11.26 | ₩60,103 | ₩61,271 | ₩60,103 | ₩60,989 | +1.48% | 7.5만 |
|---|
| 2025.11.25 | ₩59,769 | ₩60,466 | ₩59,366 | ₩60,319 | +0.92% | 5.6만 |
|---|
| 2025.11.24 | ₩59,098 | ₩59,769 | ₩58,803 | ₩59,702 | +1.02% | 8.5만 |
|---|
| 2025.11.21 | ₩58,038 | ₩58,803 | ₩57,489 | ₩58,374 | +0.58% | 5.4만 |
|---|
| 2025.11.20 | ₩60,211 | ₩60,547 | ₩57,945 | ₩57,958 | -3.74% | 12.6만 |
|---|
| 2025.11.19 | ₩59,165 | ₩59,514 | ₩58,830 | ₩59,138 | -0.05% | 5.9만 |
|---|
| 2025.11.18 | ₩59,232 | ₩59,353 | ₩58,575 | ₩58,951 | -0.48% | 6.5만 |
|---|
| 2025.11.17 | ₩59,903 | ₩60,346 | ₩59,058 | ₩59,380 | -0.87% | 6만 |
|---|
| 2025.11.14 | ₩59,487 | ₩60,781 | ₩59,460 | ₩60,211 | +1.22% | 6.3만 |
|---|
| 2025.11.13 | ₩61,915 | ₩61,915 | ₩60,292 | ₩60,426 | -2.40% | 10.4만 |
|---|
| 2025.11.12 | ₩61,942 | ₩62,154 | ₩61,868 | ₩62,103 | +0.26% | 40.9만 |
|---|
| 2025.11.11 | ₩61,754 | ₩61,901 | ₩61,325 | ₩61,740 | -0.02% | 4.3만 |
|---|
| 2025.11.10 | ₩61,580 | ₩62,062 | ₩61,378 | ₩61,975 | +0.64% | 7만 |
|---|
| 2025.11.07 | ₩59,997 | ₩60,701 | ₩59,487 | ₩60,681 | +1.14% | 9.2만 |
|---|
| 2025.11.06 | ₩60,922 | ₩61,177 | ₩60,189 | ₩60,520 | -0.66% | 9.2만 |
|---|
| 2025.11.05 | ₩60,869 | ₩61,472 | ₩60,842 | ₩61,187 | +0.52% | 5.5만 |
|---|
| 2025.11.04 | ₩61,097 | ₩61,486 | ₩60,748 | ₩60,909 | -0.31% | 6.4만 |
|---|
| 2025.11.03 | ₩61,995 | ₩62,049 | ₩61,566 | ₩61,834 | -0.26% | 7.7만 |
|---|
| 2025.10.31 | ₩62,344 | ₩62,344 | ₩61,620 | ₩61,883 | -0.74% | 7.7만 |
|---|
| 2025.10.30 | ₩62,129 | ₩62,599 | ₩61,915 | ₩61,915 | -0.35% | 10만 |
|---|
| 2025.10.29 | ₩62,881 | ₩63,149 | ₩62,505 | ₩62,827 | -0.09% | 8.3만 |
|---|
| 2025.10.28 | ₩62,733 | ₩62,881 | ₩62,438 | ₩62,653 | -0.13% | 10.4만 |
|---|
| 2025.10.27 | ₩62,411 | ₩62,586 | ₩62,317 | ₩62,586 | +0.28% | 7.3만 |
|---|
| 2025.10.24 | ₩61,714 | ₩61,908 | ₩61,553 | ₩61,754 | +0.07% | 6.4만 |
|---|
| 2025.10.23 | ₩60,225 | ₩61,298 | ₩60,225 | ₩61,097 | +1.45% | 6.4만 |
|---|
| 2025.10.22 | ₩60,949 | ₩60,949 | ₩59,916 | ₩60,359 | -0.97% | 8.1만 |
|---|
| 2025.10.21 | ₩60,748 | ₩60,869 | ₩60,520 | ₩60,790 | +0.07% | 4.9만 |
|---|
| 2025.10.20 | ₩60,587 | ₩60,909 | ₩60,520 | ₩60,784 | +0.33% | 13.6만 |
|---|
| 2025.10.17 | ₩59,849 | ₩60,346 | ₩59,782 | ₩60,211 | +0.61% | 7.3만 |
|---|
| 2025.10.16 | ₩60,533 | ₩60,788 | ₩59,836 | ₩60,104 | -0.71% | 4.3만 |
|---|
| 2025.10.15 | ₩60,694 | ₩60,936 | ₩60,024 | ₩60,346 | -0.57% | 23.6만 |
|---|
| 2025.10.14 | ₩58,843 | ₩60,453 | ₩58,843 | ₩60,050 | +2.05% | 3.6만 |
|---|
| 2025.10.13 | ₩60,131 | ₩60,238 | ₩59,943 | ₩60,131 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩61,164 | ₩61,164 | ₩59,272 | ₩59,272 | -3.09% | 3.2만 |
|---|