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 | ₩73,498 | ₩73,926 | ₩73,163 | ₩73,845 | +0.47% | 5.8만 |
| 2026.10.08 | ₩73,083 | ₩73,444 | ₩72,762 | ₩73,016 | -0.09% | 6.2만 |
| 2026.10.07 | ₩73,270 | ₩73,538 | ₩72,989 | ₩73,404 | +0.18% | 6.9만 |
| 2026.10.06 | ₩73,926 | ₩74,113 | ₩73,805 | ₩73,979 | +0.07% | 7.1만 |
| 2026.10.05 | ₩73,203 | ₩73,672 | ₩73,203 | ₩73,444 | +0.33% | 7만 |
| 2026.10.02 | ₩73,391 | ₩73,578 | ₩73,217 | ₩73,417 | +0.04% | 4.7만 |
| 2026.10.01 | ₩72,173 | ₩72,735 | ₩71,759 | ₩72,655 | +0.67% | 6.3만 |
| 2026.09.30 | ₩72,294 | ₩72,508 | ₩71,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,932 |
| -0.50% |
| 5만 |
| 2026.09.29 | ₩72,387 | ₩72,387 | ₩71,639 | ₩71,999 | -0.54% | 4.7만 |
|---|
| 2026.09.28 | ₩72,039 | ₩72,294 | ₩71,678 | ₩72,019 | -0.03% | 6.1만 |
|---|
| 2026.09.25 | ₩72,561 | ₩72,655 | ₩72,093 | ₩72,441 | -0.17% | 6.8만 |
|---|
| 2026.09.24 | ₩71,478 | ₩71,999 | ₩71,391 | ₩71,986 | +0.71% | 21.6만 |
|---|
| 2026.09.23 | ₩72,334 | ₩72,334 | ₩71,872 | ₩72,039 | -0.41% | 5.6만 |
|---|
| 2026.09.22 | ₩72,628 | ₩72,655 | ₩72,153 | ₩72,468 | -0.22% | 4.8만 |
|---|
| 2026.09.21 | ₩72,227 | ₩72,561 | ₩71,886 | ₩72,481 | +0.35% | 3.8만 |
|---|
| 2026.09.18 | ₩71,397 | ₩71,571 | ₩71,103 | ₩71,558 | +0.22% | 9.2만 |
|---|
| 2026.09.17 | ₩71,304 | ₩71,330 | ₩71,157 | ₩71,183 | -0.17% | 4.7만 |
|---|
| 2026.09.16 | ₩70,662 | ₩71,130 | ₩69,859 | ₩70,381 | -0.40% | 7만 |
|---|
| 2026.09.15 | ₩70,688 | ₩70,688 | ₩70,126 | ₩70,354 | -0.47% | 4.8만 |
|---|
| 2026.09.14 | ₩70,902 | ₩71,023 | ₩70,542 | ₩70,742 | -0.23% | 4.9만 |
|---|
| 2026.09.11 | ₩71,692 | ₩71,919 | ₩71,571 | ₩71,879 | +0.26% | 5만 |
|---|
| 2026.09.10 | ₩71,199 | ₩71,330 | ₩70,782 | ₩70,795 | -0.57% | 14.6만 |
|---|
| 2026.09.09 | ₩71,732 | ₩71,932 | ₩71,558 | ₩71,585 | -0.21% | 7.1만 |
|---|
| 2026.09.08 | ₩72,387 | ₩72,387 | ₩71,852 | ₩72,093 | -0.41% | 6.9만 |
|---|
| 2026.09.04 | ₩72,468 | ₩72,601 | ₩72,267 | ₩72,389 | -0.11% | 3.9만 |
|---|
| 2026.09.03 | ₩71,585 | ₩72,200 | ₩71,558 | ₩72,160 | +0.80% | 5.9만 |
|---|
| 2026.09.02 | ₩70,996 | ₩71,304 | ₩70,991 | ₩71,264 | +0.38% | 6.2만 |
|---|
| 2026.09.01 | ₩71,411 | ₩71,518 | ₩70,742 | ₩70,835 | -0.81% | 6.1만 |
|---|
| 2026.08.31 | ₩71,999 | ₩72,093 | ₩71,718 | ₩72,066 | +0.09% | 8만 |
|---|
| 2026.08.28 | ₩72,976 | ₩73,043 | ₩72,227 | ₩72,307 | -0.92% | 9만 |
|---|
| 2026.08.27 | ₩73,123 | ₩73,123 | ₩72,722 | ₩72,963 | -0.22% | 11만 |
|---|
| 2026.08.26 | ₩72,628 | ₩72,842 | ₩72,468 | ₩72,675 | +0.06% | 5.1만 |
|---|
| 2026.08.25 | ₩72,815 | ₩72,829 | ₩72,026 | ₩72,427 | -0.53% | 3.6만 |
|---|
| 2026.08.24 | ₩72,026 | ₩72,280 | ₩71,705 | ₩72,146 | +0.17% | 41.9만 |
|---|
| 2026.08.21 | ₩72,655 | ₩72,682 | ₩72,106 | ₩72,387 | -0.37% | 28.6만 |
|---|
| 2026.08.20 | ₩72,213 | ₩72,762 | ₩71,987 | ₩72,066 | -0.20% | 4.3만 |
|---|
| 2026.08.19 | ₩73,516 | ₩73,578 | ₩72,628 | ₩72,695 | -1.12% | 5.2만 |
|---|
| 2026.08.18 | ₩73,614 | ₩74,060 | ₩73,444 | ₩73,538 | -0.10% | 6만 |
|---|
| 2026.08.17 | ₩74,862 | ₩75,116 | ₩74,762 | ₩74,782 | -0.11% | 9.3만 |
|---|
| 2026.08.14 | ₩74,514 | ₩74,795 | ₩74,327 | ₩74,595 | +0.11% | 4.7만 |
|---|
| 2026.08.13 | ₩74,153 | ₩74,742 | ₩74,013 | ₩74,421 | +0.36% | 7만 |
|---|
| 2026.08.12 | ₩74,006 | ₩74,300 | ₩73,939 | ₩74,120 | +0.15% | 5.5만 |
|---|
| 2026.08.11 | ₩73,538 | ₩73,631 | ₩72,976 | ₩73,083 | -0.62% | 8.1만 |
|---|
| 2026.08.10 | ₩73,725 | ₩73,859 | ₩73,270 | ₩73,277 | -0.61% | 4.1만 |
|---|
| 2026.08.07 | ₩73,738 | ₩73,765 | ₩73,270 | ₩73,672 | -0.09% | 23.4만 |
|---|
| 2026.08.06 | ₩73,511 | ₩73,993 | ₩73,150 | ₩73,177 | -0.45% | 5.7만 |
|---|
| 2026.08.05 | ₩74,407 | ₩74,742 | ₩73,645 | ₩73,658 | -1.01% | 4.5만 |
|---|
| 2026.08.04 | ₩73,083 | ₩74,180 | ₩73,016 | ₩73,966 | +1.21% | 4.6만 |
|---|
| 2026.08.03 | ₩70,809 | ₩72,053 | ₩70,809 | ₩71,973 | +1.64% | 12.6만 |
|---|
| 2026.07.31 | ₩71,049 | ₩71,678 | ₩70,354 | ₩70,889 | -0.23% | 4.6만 |
|---|
| 2026.07.30 | ₩69,966 | ₩70,568 | ₩69,832 | ₩70,555 | +0.84% | 6만 |
|---|
| 2026.07.29 | ₩69,518 | ₩69,939 | ₩68,197 | ₩68,240 | -1.84% | 32만 |
|---|
| 2026.07.28 | ₩69,845 | ₩69,886 | ₩68,749 | ₩69,815 | -0.04% | 5.3만 |
|---|
| 2026.07.27 | ₩71,063 | ₩71,063 | ₩69,591 | ₩70,514 | -0.77% | 20.3만 |
|---|
| 2026.07.24 | ₩70,862 | ₩71,277 | ₩70,300 | ₩70,568 | -0.42% | 9.8만 |
|---|
| 2026.07.23 | ₩71,330 | ₩71,491 | ₩70,876 | ₩71,116 | -0.30% | 8.9만 |
|---|
| 2026.07.22 | ₩71,183 | ₩72,093 | ₩70,902 | ₩71,732 | +0.77% | 8.3만 |
|---|
| 2026.07.21 | ₩71,464 | ₩71,892 | ₩71,250 | ₩71,759 | +0.41% | 5.9만 |
|---|
| 2026.07.20 | ₩71,411 | ₩71,518 | ₩70,381 | ₩70,421 | -1.39% | 5.5만 |
|---|
| 2026.07.17 | ₩69,792 | ₩71,143 | ₩69,698 | ₩70,434 | +0.92% | 5.1만 |
|---|
| 2026.07.16 | ₩72,120 | ₩72,294 | ₩71,083 | ₩71,344 | -1.08% | 9.6만 |
|---|
| 2026.07.15 | ₩73,003 | ₩73,003 | ₩71,638 | ₩72,387 | -0.84% | 8.9만 |
|---|
| 2026.07.14 | ₩73,029 | ₩73,136 | ₩72,682 | ₩72,989 | -0.05% | 93.2만 |
|---|
| 2026.07.13 | ₩72,782 | ₩72,936 | ₩71,959 | ₩72,187 | -0.82% | 6만 |
|---|
| 2026.07.10 | ₩72,989 | ₩73,618 | ₩72,668 | ₩73,488 | +0.68% | 6.3만 |
|---|
| 2026.07.09 | ₩73,297 | ₩73,578 | ₩72,949 | ₩73,136 | -0.22% | 5만 |
|---|
| 2026.07.08 | ₩71,812 | ₩72,160 | ₩71,130 | ₩72,146 | +0.47% | 9.2만 |
|---|
| 2026.07.07 | ₩71,906 | ₩72,066 | ₩71,237 | ₩71,919 | +0.02% | 8.2만 |
|---|
| 2026.07.06 | ₩73,136 | ₩73,203 | ₩72,722 | ₩72,815 | -0.44% | 6.2만 |
|---|
| 2026.07.02 | ₩73,939 | ₩74,274 | ₩71,892 | ₩72,548 | -1.88% | 8.1만 |
|---|
| 2026.07.01 | ₩74,267 | ₩74,461 | ₩73,792 | ₩73,819 | -0.60% | 5.3만 |
|---|
| 2026.06.30 | ₩74,180 | ₩75,223 | ₩74,180 | ₩75,116 | +1.26% | 5.5만 |
|---|
| 2026.06.29 | ₩73,083 | ₩74,126 | ₩72,454 | ₩74,014 | +1.27% | 15.8만 |
|---|
| 2026.06.26 | ₩72,695 | ₩73,457 | ₩72,628 | ₩72,708 | +0.02% | 18.6만 |
|---|
| 2026.06.25 | ₩74,060 | ₩74,113 | ₩73,029 | ₩73,939 | -0.16% | 7.1만 |
|---|
| 2026.06.24 | ₩73,003 | ₩73,899 | ₩72,494 | ₩72,882 | -0.16% | 7.7만 |
|---|
| 2026.06.23 | ₩72,481 | ₩73,391 | ₩72,193 | ₩72,882 | +0.55% | 7.1만 |
|---|
| 2026.06.22 | ₩74,327 | ₩74,554 | ₩74,006 | ₩74,554 | +0.31% | 19.2만 |
|---|
| 2026.06.18 | ₩73,832 | ₩74,220 | ₩73,832 | ₩73,952 | +0.16% | 7.1만 |
|---|
| 2026.06.17 | ₩74,033 | ₩74,354 | ₩72,936 | ₩72,949 | -1.46% | 7.3만 |
|---|
| 2026.06.16 | ₩74,233 | ₩74,501 | ₩73,484 | ₩73,511 | -0.97% | 8.7만 |
|---|
| 2026.06.15 | ₩74,126 | ₩74,407 | ₩74,019 | ₩74,180 | +0.07% | 5.1만 |
|---|
| 2026.06.12 | ₩72,347 | ₩73,190 | ₩71,959 | ₩72,575 | +0.31% | 7.3만 |
|---|
| 2026.06.11 | ₩70,220 | ₩72,133 | ₩70,046 | ₩71,986 | +2.51% | 6.8만 |
|---|
| 2026.06.10 | ₩70,514 | ₩71,544 | ₩69,565 | ₩69,565 | -1.35% | 6.9만 |
|---|
| 2026.06.09 | ₩71,999 | ₩72,307 | ₩69,136 | ₩71,063 | -1.30% | 8.6만 |
|---|
| 2026.06.08 | ₩71,197 | ₩71,678 | ₩70,835 | ₩71,076 | -0.17% | 6만 |
|---|
| 2026.06.05 | ₩72,173 | ₩72,387 | ₩70,381 | ₩70,568 | -2.22% | 5.9만 |
|---|
| 2026.06.04 | ₩72,441 | ₩73,417 | ₩72,200 | ₩73,136 | +0.96% | 5.5만 |
|---|
| 2026.06.03 | ₩72,922 | ₩73,471 | ₩72,922 | ₩73,243 | +0.44% | 9.9만 |
|---|
| 2026.06.02 | ₩72,682 | ₩73,631 | ₩72,682 | ₩73,484 | +1.10% | 6.1만 |
|---|
| 2026.06.01 | ₩72,307 | ₩73,016 | ₩72,253 | ₩72,829 | +0.72% | 5.5만 |
|---|
| 2026.05.29 | ₩72,280 | ₩72,534 | ₩72,066 | ₩72,441 | +0.22% | 4.6만 |
|---|
| 2026.05.28 | ₩71,611 | ₩72,294 | ₩71,330 | ₩72,106 | +0.69% | 34.3만 |
|---|
| 2026.05.27 | ₩72,120 | ₩72,120 | ₩71,651 | ₩71,825 | -0.41% | 3.9만 |
|---|
| 2026.05.26 | ₩71,611 | ₩72,160 | ₩71,585 | ₩72,093 | +0.67% | 4.8만 |
|---|
| 2026.05.22 | ₩71,009 | ₩71,237 | ₩70,769 | ₩70,795 | -0.30% | 4만 |
|---|
| 2026.05.21 | ₩69,551 | ₩70,849 | ₩69,551 | ₩70,742 | +1.71% | 5.8만 |
|---|
| 2026.05.20 | ₩69,217 | ₩69,993 | ₩68,922 | ₩69,912 | +1.01% | 8.1만 |
|---|
| 2026.05.19 | ₩68,508 | ₩69,270 | ₩68,227 | ₩68,708 | +0.29% | 8.8만 |
|---|
| 2026.05.18 | ₩69,845 | ₩69,845 | ₩68,548 | ₩69,070 | -1.11% | 4.5만 |
|---|
| 2026.05.15 | ₩69,672 | ₩70,113 | ₩69,377 | ₩69,618 | -0.08% | 4.9만 |
|---|
| 2026.05.14 | ₩70,501 | ₩70,956 | ₩70,501 | ₩70,876 | +0.53% | 4.6만 |
|---|
| 2026.05.13 | ₩70,193 | ₩70,742 | ₩69,819 | ₩70,474 | +0.40% | 4.6만 |
|---|
| 2026.05.12 | ₩69,899 | ₩70,033 | ₩69,023 | ₩69,953 | +0.08% | 6.2만 |
|---|
| 2026.05.11 | ₩69,872 | ₩70,555 | ₩69,872 | ₩70,340 | +0.67% | 4.1만 |
|---|
| 2026.05.08 | ₩69,712 | ₩70,086 | ₩69,712 | ₩70,060 | +0.50% | 5.1만 |
|---|
| 2026.05.07 | ₩70,233 | ₩70,233 | ₩68,922 | ₩69,243 | -1.41% | 7.5만 |
|---|
| 2026.05.06 | ₩70,006 | ₩70,220 | ₩69,404 | ₩70,220 | +0.31% | 7.6만 |
|---|
| 2026.05.05 | ₩68,534 | ₩69,068 | ₩68,534 | ₩68,842 | +0.45% | 5.4만 |
|---|
| 2026.05.04 | ₩68,361 | ₩68,575 | ₩67,879 | ₩68,053 | -0.45% | 7만 |
|---|
| 2026.05.01 | ₩68,454 | ₩68,702 | ₩68,130 | ₩68,280 | -0.25% | 18.8만 |
|---|
| 2026.04.30 | ₩67,264 | ₩68,093 | ₩67,150 | ₩68,039 | +1.15% | 5.8만 |
|---|
| 2026.04.29 | ₩66,996 | ₩67,036 | ₩66,555 | ₩66,849 | -0.22% | 9.5만 |
|---|
| 2026.04.28 | ₩67,451 | ₩67,478 | ₩66,702 | ₩67,076 | -0.56% | 6.5만 |
|---|
| 2026.04.27 | ₩67,839 | ₩68,066 | ₩67,464 | ₩68,026 | +0.28% | 22.1만 |
|---|
| 2026.04.24 | ₩67,906 | ₩68,160 | ₩67,558 | ₩67,961 | +0.08% | 4.8만 |
|---|
| 2026.04.23 | ₩67,585 | ₩67,986 | ₩66,662 | ₩67,464 | -0.18% | 6.1만 |
|---|
| 2026.04.22 | ₩67,986 | ₩67,999 | ₩67,424 | ₩67,772 | -0.31% | 7.8만 |
|---|
| 2026.04.21 | ₩68,173 | ₩68,294 | ₩67,217 | ₩67,478 | -1.02% | 6.3만 |
|---|
| 2026.04.20 | ₩67,946 | ₩68,106 | ₩67,571 | ₩68,006 | +0.09% | 4.2만 |
|---|
| 2026.04.17 | ₩67,464 | ₩68,133 | ₩67,437 | ₩68,026 | +0.83% | 8.6만 |
|---|
| 2026.04.16 | ₩66,742 | ₩66,882 | ₩66,448 | ₩66,769 | +0.04% | 6.7만 |
|---|
| 2026.04.15 | ₩66,621 | ₩66,742 | ₩66,193 | ₩66,688 | +0.10% | 8.4만 |
|---|
| 2026.04.14 | ₩66,327 | ₩66,715 | ₩66,033 | ₩66,688 | +0.54% | 6.6만 |
|---|
| 2026.04.13 | ₩64,869 | ₩65,792 | ₩64,869 | ₩65,792 | +1.42% | 7만 |
|---|
| 2026.04.10 | ₩65,244 | ₩65,417 | ₩65,056 | ₩65,150 | -0.14% | 9.3만 |
|---|
| 2026.04.09 | ₩64,882 | ₩65,297 | ₩64,601 | ₩65,177 | +0.45% | 7.5만 |
|---|
| 2026.04.08 | ₩64,922 | ₩65,123 | ₩64,347 | ₩64,836 | -0.13% | 4.9만 |
|---|
| 2026.04.07 | ₩62,314 | ₩62,528 | ₩61,658 | ₩62,528 | +0.34% | 6.2만 |
|---|
| 2026.04.06 | ₩62,260 | ₩62,528 | ₩62,073 | ₩62,407 | +0.24% | 9만 |
|---|
| 2026.04.02 | ₩60,924 | ₩62,742 | ₩60,749 | ₩62,260 | +2.19% | 7.6만 |
|---|
| 2026.04.01 | ₩61,498 | ₩62,555 | ₩61,498 | ₩62,100 | +0.98% | 6.2만 |
|---|
| 2026.03.31 | ₩59,518 | ₩60,936 | ₩59,384 | ₩60,936 | +2.38% | 8.3만 |
|---|
| 2026.03.30 | ₩60,200 | ₩60,200 | ₩58,434 | ₩58,735 | -2.43% | 10.7만 |
|---|
| 2026.03.27 | ₩60,066 | ₩60,468 | ₩59,585 | ₩59,638 | -0.71% | 13.8만 |
|---|
| 2026.03.26 | ₩61,424 | ₩61,672 | ₩60,227 | ₩60,240 | -1.93% | 6.5만 |
|---|
| 2026.03.25 | ₩62,488 | ₩62,608 | ₩62,086 | ₩62,234 | -0.41% | 9.6만 |
|---|
| 2026.03.24 | ₩61,404 | ₩62,247 | ₩61,257 | ₩61,966 | +0.92% | 8.3만 |
|---|
| 2026.03.23 | ₩61,846 | ₩62,742 | ₩61,805 | ₩61,846 | 0.00% | 9.3만 |
|---|
| 2026.03.20 | ₩62,127 | ₩62,127 | ₩60,508 | ₩60,936 | -1.92% | 8.1만 |
|---|
| 2026.03.19 | ₩61,297 | ₩62,474 | ₩61,270 | ₩62,300 | +1.64% | 9.6만 |
|---|
| 2026.03.18 | ₩62,474 | ₩62,969 | ₩62,180 | ₩62,207 | -0.43% | 7.2만 |
|---|
| 2026.03.17 | ₩62,702 | ₩62,943 | ₩62,621 | ₩62,729 | +0.04% | 6만 |
|---|
| 2026.03.16 | ₩62,514 | ₩62,782 | ₩62,274 | ₩62,354 | -0.26% | 4.1만 |
|---|
| 2026.03.13 | ₩62,234 | ₩62,595 | ₩61,511 | ₩61,538 | -1.12% | 6.3만 |
|---|
| 2026.03.12 | ₩62,354 | ₩62,501 | ₩61,926 | ₩61,993 | -0.58% | 4.4만 |
|---|
| 2026.03.11 | ₩62,929 | ₩63,270 | ₩62,726 | ₩63,063 | +0.21% | 5.1만 |
|---|
| 2026.03.10 | ₩63,090 | ₩63,926 | ₩63,009 | ₩63,170 | +0.13% | 9.3만 |
|---|
| 2026.03.09 | ₩61,083 | ₩63,143 | ₩61,070 | ₩63,023 | +3.18% | 7.9만 |
|---|
| 2026.03.06 | ₩62,086 | ₩62,662 | ₩61,953 | ₩62,073 | -0.02% | 6.3만 |
|---|
| 2026.03.05 | ₩63,638 | ₩63,946 | ₩62,501 | ₩63,264 | -0.59% | 6.7만 |
|---|
| 2026.03.04 | ₩63,839 | ₩64,294 | ₩63,638 | ₩64,080 | +0.38% | 5.9만 |
|---|
| 2026.03.03 | ₩63,331 | ₩63,812 | ₩62,274 | ₩63,451 | +0.19% | 7.8만 |
|---|
| 2026.03.02 | ₩64,320 | ₩64,896 | ₩64,193 | ₩64,682 | +0.56% | 6.3만 |
|---|
| 2026.02.27 | ₩64,642 | ₩64,815 | ₩64,227 | ₩64,494 | -0.23% | 5.4만 |
|---|
| 2026.02.26 | ₩65,471 | ₩65,471 | ₩64,441 | ₩65,137 | -0.51% | 4.8만 |
|---|
| 2026.02.25 | ₩64,976 | ₩65,431 | ₩64,976 | ₩65,310 | +0.51% | 7.4만 |
|---|
| 2026.02.24 | ₩63,946 | ₩64,695 | ₩63,825 | ₩64,588 | +1.00% | 6.6만 |
|---|
| 2026.02.23 | ₩64,735 | ₩64,749 | ₩63,759 | ₩63,933 | -1.24% | 4.9만 |
|---|
| 2026.02.20 | ₩63,678 | ₩64,722 | ₩63,678 | ₩64,722 | +1.64% | 5.8만 |
|---|
| 2026.02.19 | ₩63,665 | ₩63,999 | ₩63,605 | ₩63,999 | +0.53% | 7만 |
|---|
| 2026.02.18 | ₩63,745 | ₩64,548 | ₩63,745 | ₩64,066 | +0.50% | 11.3만 |
|---|
| 2026.02.17 | ₩63,397 | ₩63,825 | ₩62,742 | ₩63,518 | +0.19% | 13.1만 |
|---|
| 2026.02.13 | ₩63,210 | ₩63,973 | ₩62,461 | ₩63,625 | +0.66% | 15.4만 |
|---|
| 2026.02.12 | ₩64,829 | ₩64,909 | ₩62,902 | ₩62,989 | -2.84% | 7.7만 |
|---|
| 2026.02.11 | ₩65,083 | ₩65,083 | ₩63,732 | ₩64,173 | -1.40% | 11.8만 |
|---|
| 2026.02.10 | ₩64,909 | ₩64,909 | ₩64,280 | ₩64,320 | -0.91% | 8.8만 |
|---|
| 2026.02.09 | ₩63,625 | ₩64,815 | ₩63,625 | ₩64,601 | +1.53% | 8.2만 |
|---|
| 2026.02.06 | ₩62,354 | ₩63,718 | ₩62,354 | ₩63,585 | +1.97% | 6.3만 |
|---|
| 2026.02.05 | ₩61,304 | ₩62,561 | ₩61,190 | ₩61,551 | +0.40% | 8.6만 |
|---|
| 2026.02.04 | ₩63,357 | ₩63,531 | ₩61,632 | ₩62,127 | -1.94% | 8.4만 |
|---|
| 2026.02.03 | ₩65,029 | ₩65,029 | ₩63,491 | ₩64,120 | -1.40% | 6.2만 |
|---|
| 2026.02.02 | ₩63,116 | ₩64,601 | ₩63,116 | ₩64,468 | +2.14% | 21.3만 |
|---|
| 2026.01.30 | ₩64,227 | ₩64,521 | ₩63,237 | ₩63,424 | -1.25% | 5.7만 |
|---|
| 2026.01.29 | ₩64,387 | ₩64,548 | ₩63,230 | ₩64,160 | -0.35% | 7.7만 |
|---|
| 2026.01.28 | ₩64,320 | ₩64,822 | ₩64,106 | ₩64,254 | -0.10% | 8.9만 |
|---|
| 2026.01.27 | ₩64,280 | ₩64,608 | ₩64,280 | ₩64,508 | +0.35% | 7만 |
|---|
| 2026.01.26 | ₩63,524 | ₩63,999 | ₩63,524 | ₩63,799 | +0.43% | 4.2만 |
|---|
| 2026.01.23 | ₩63,638 | ₩63,638 | ₩63,197 | ₩63,424 | -0.34% | 5.5만 |
|---|
| 2026.01.22 | ₩64,133 | ₩64,173 | ₩63,558 | ₩63,678 | -0.71% | 8.6만 |
|---|
| 2026.01.21 | ₩63,076 | ₩64,013 | ₩62,351 | ₩63,638 | +0.89% | 5.8만 |
|---|
| 2026.01.20 | ₩63,290 | ₩63,585 | ₩62,902 | ₩62,956 | -0.53% | 7.8만 |
|---|
| 2026.01.16 | ₩64,468 | ₩64,468 | ₩63,879 | ₩63,959 | -0.79% | 7.4만 |
|---|
| 2026.01.15 | ₩64,401 | ₩64,708 | ₩64,234 | ₩64,267 | -0.21% | 6.8만 |
|---|
| 2026.01.14 | ₩63,839 | ₩63,839 | ₩63,197 | ₩63,692 | -0.23% | 5.6만 |
|---|
| 2026.01.13 | ₩63,892 | ₩64,401 | ₩63,839 | ₩64,213 | +0.50% | 10.5만 |
|---|
| 2026.01.12 | ₩63,183 | ₩63,799 | ₩63,170 | ₩63,718 | +0.85% | 5.2만 |
|---|
| 2026.01.09 | ₩63,157 | ₩63,438 | ₩63,103 | ₩63,264 | +0.17% | 4.6만 |
|---|
| 2026.01.08 | ₩63,451 | ₩63,451 | ₩62,461 | ₩62,742 | -1.12% | 26.7만 |
|---|
| 2026.01.07 | ₩63,545 | ₩63,732 | ₩63,331 | ₩63,424 | -0.19% | 4.6만 |
|---|
| 2026.01.06 | ₩62,902 | ₩63,611 | ₩62,528 | ₩63,611 | +1.13% | 4.4만 |
|---|
| 2026.01.05 | ₩62,688 | ₩62,902 | ₩62,514 | ₩62,702 | +0.02% | 6만 |
|---|
| 2026.01.02 | ₩62,367 | ₩62,367 | ₩61,832 | ₩62,341 | -0.04% | 7.3만 |
|---|
| 2025.12.31 | ₩62,167 | ₩62,300 | ₩61,712 | ₩61,712 | -0.73% | 4.6만 |
|---|
| 2025.12.30 | ₩62,448 | ₩62,501 | ₩62,274 | ₩62,287 | -0.26% | 7.4만 |
|---|
| 2025.12.29 | ₩62,688 | ₩62,688 | ₩62,240 | ₩62,501 | -0.30% | 3만 |
|---|
| 2025.12.26 | ₩62,969 | ₩63,076 | ₩62,876 | ₩62,902 | -0.11% | 3.1만 |
|---|
| 2025.12.24 | ₩62,876 | ₩62,956 | ₩62,769 | ₩62,943 | +0.11% | 2.4만 |
|---|
| 2025.12.23 | ₩62,488 | ₩62,822 | ₩62,346 | ₩62,795 | +0.49% | 4.1만 |
|---|
| 2025.12.22 | ₩62,274 | ₩62,514 | ₩62,133 | ₩62,501 | +0.37% | 8.5만 |
|---|
| 2025.12.19 | ₩61,337 | ₩61,939 | ₩61,337 | ₩61,912 | +0.94% | 6.4만 |
|---|
| 2025.12.18 | ₩60,882 | ₩61,190 | ₩60,615 | ₩60,775 | -0.18% | 8.5만 |
|---|
| 2025.12.17 | ₩60,963 | ₩60,963 | ₩59,946 | ₩59,946 | -1.67% | 6.5만 |
|---|
| 2025.12.16 | ₩60,815 | ₩61,083 | ₩60,481 | ₩60,749 | -0.11% | 6.9만 |
|---|
| 2025.12.15 | ₩61,605 | ₩61,605 | ₩61,070 | ₩61,083 | -0.85% | 3.4만 |
|---|
| 2025.12.12 | ₩62,528 | ₩62,528 | ₩60,989 | ₩61,190 | -2.14% | 4.6만 |
|---|
| 2025.12.11 | ₩62,140 | ₩62,688 | ₩61,672 | ₩62,635 | +0.80% | 6.7만 |
|---|
| 2025.12.10 | ₩61,899 | ₩62,354 | ₩61,551 | ₩62,180 | +0.45% | 5.8만 |
|---|
| 2025.12.09 | ₩61,685 | ₩61,939 | ₩61,618 | ₩61,832 | +0.24% | 10.9만 |
|---|
| 2025.12.08 | ₩61,966 | ₩61,966 | ₩61,525 | ₩61,658 | -0.50% | 6.3만 |
|---|
| 2025.12.05 | ₩61,417 | ₩61,685 | ₩61,351 | ₩61,685 | +0.44% | 7.2만 |
|---|
| 2025.12.04 | ₩61,030 | ₩61,444 | ₩60,802 | ₩61,337 | +0.50% | 7.9만 |
|---|
| 2025.12.03 | ₩60,775 | ₩60,963 | ₩60,615 | ₩60,775 | 0.00% | 7.2만 |
|---|
| 2025.12.02 | ₩61,618 | ₩61,645 | ₩60,949 | ₩61,150 | -0.76% | 5.3만 |
|---|
| 2025.12.01 | ₩60,695 | ₩61,177 | ₩60,521 | ₩60,882 | +0.31% | 7.7만 |
|---|
| 2025.11.28 | ₩61,070 | ₩61,244 | ₩60,909 | ₩61,203 | +0.22% | 3.7만 |
|---|
| 2025.11.26 | ₩59,945 | ₩61,110 | ₩59,945 | ₩60,829 | +1.48% | 7.5만 |
|---|
| 2025.11.25 | ₩59,611 | ₩60,307 | ₩59,210 | ₩60,160 | +0.92% | 5.6만 |
|---|
| 2025.11.24 | ₩58,943 | ₩59,611 | ₩58,648 | ₩59,545 | +1.02% | 8.5만 |
|---|
| 2025.11.21 | ₩57,886 | ₩58,648 | ₩57,337 | ₩58,220 | +0.58% | 5.4만 |
|---|
| 2025.11.20 | ₩60,053 | ₩60,387 | ₩57,792 | ₩57,805 | -3.74% | 12.6만 |
|---|
| 2025.11.19 | ₩59,009 | ₩59,357 | ₩58,675 | ₩58,983 | -0.05% | 5.9만 |
|---|
| 2025.11.18 | ₩59,076 | ₩59,197 | ₩58,421 | ₩58,795 | -0.48% | 6.5만 |
|---|
| 2025.11.17 | ₩59,745 | ₩60,187 | ₩58,902 | ₩59,224 | -0.87% | 6만 |
|---|
| 2025.11.14 | ₩59,331 | ₩60,621 | ₩59,304 | ₩60,053 | +1.22% | 6.3만 |
|---|
| 2025.11.13 | ₩61,752 | ₩61,752 | ₩60,133 | ₩60,267 | -2.40% | 10.4만 |
|---|
| 2025.11.12 | ₩61,779 | ₩61,990 | ₩61,705 | ₩61,939 | +0.26% | 40.9만 |
|---|
| 2025.11.11 | ₩61,591 | ₩61,739 | ₩61,163 | ₩61,578 | -0.02% | 4.3만 |
|---|
| 2025.11.10 | ₩61,417 | ₩61,899 | ₩61,217 | ₩61,812 | +0.64% | 7만 |
|---|
| 2025.11.07 | ₩59,839 | ₩60,541 | ₩59,331 | ₩60,521 | +1.14% | 9.2만 |
|---|
| 2025.11.06 | ₩60,762 | ₩61,016 | ₩60,030 | ₩60,361 | -0.66% | 9.2만 |
|---|
| 2025.11.05 | ₩60,708 | ₩61,310 | ₩60,682 | ₩61,026 | +0.52% | 5.5만 |
|---|
| 2025.11.04 | ₩60,936 | ₩61,324 | ₩60,588 | ₩60,749 | -0.31% | 6.4만 |
|---|
| 2025.11.03 | ₩61,832 | ₩61,886 | ₩61,404 | ₩61,672 | -0.26% | 7.7만 |
|---|
| 2025.10.31 | ₩62,180 | ₩62,180 | ₩61,458 | ₩61,720 | -0.74% | 7.7만 |
|---|
| 2025.10.30 | ₩61,966 | ₩62,434 | ₩61,752 | ₩61,752 | -0.35% | 10만 |
|---|
| 2025.10.29 | ₩62,715 | ₩62,983 | ₩62,341 | ₩62,662 | -0.09% | 8.3만 |
|---|
| 2025.10.28 | ₩62,568 | ₩62,715 | ₩62,274 | ₩62,488 | -0.13% | 10.4만 |
|---|
| 2025.10.27 | ₩62,247 | ₩62,421 | ₩62,153 | ₩62,421 | +0.28% | 7.3만 |
|---|
| 2025.10.24 | ₩61,551 | ₩61,745 | ₩61,391 | ₩61,591 | +0.07% | 6.4만 |
|---|
| 2025.10.23 | ₩60,066 | ₩61,137 | ₩60,066 | ₩60,936 | +1.45% | 6.4만 |
|---|
| 2025.10.22 | ₩60,789 | ₩60,789 | ₩59,759 | ₩60,200 | -0.97% | 8.1만 |
|---|
| 2025.10.21 | ₩60,588 | ₩60,708 | ₩60,361 | ₩60,630 | +0.07% | 4.9만 |
|---|
| 2025.10.20 | ₩60,428 | ₩60,749 | ₩60,361 | ₩60,624 | +0.33% | 13.6만 |
|---|
| 2025.10.17 | ₩59,692 | ₩60,187 | ₩59,625 | ₩60,053 | +0.61% | 7.3만 |
|---|
| 2025.10.16 | ₩60,374 | ₩60,628 | ₩59,678 | ₩59,946 | -0.71% | 4.3만 |
|---|
| 2025.10.15 | ₩60,535 | ₩60,775 | ₩59,866 | ₩60,187 | -0.57% | 23.6만 |
|---|
| 2025.10.14 | ₩58,688 | ₩60,294 | ₩58,688 | ₩59,892 | +2.05% | 3.6만 |
|---|
| 2025.10.13 | ₩59,973 | ₩60,080 | ₩59,785 | ₩59,973 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩61,003 | ₩61,003 | ₩59,116 | ₩59,116 | -3.09% | 3.2만 |
|---|