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 | ₩73,553 | ₩73,981 | ₩73,218 | ₩73,901 | +0.47% | 5.8만 |
| 2026.10.08 | ₩73,138 | ₩73,499 | ₩72,816 | ₩73,071 | -0.09% | 6.2만 |
| 2026.10.07 | ₩73,325 | ₩73,593 | ₩73,044 | ₩73,459 | +0.18% | 6.9만 |
| 2026.10.06 | ₩73,981 | ₩74,168 | ₩73,860 | ₩74,035 | +0.07% | 7.1만 |
| 2026.10.05 | ₩73,258 | ₩73,727 | ₩73,258 | ₩73,499 | +0.33% | 7만 |
| 2026.10.02 | ₩73,445 | ₩73,633 | ₩73,271 | ₩73,472 | +0.04% | 4.7만 |
| 2026.10.01 | ₩72,227 | ₩72,789 | ₩71,812 | ₩72,709 | +0.67% | 6.3만 |
| 2026.09.30 | ₩72,348 | ₩72,562 | ₩71,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,986 |
| -0.50% |
| 5만 |
| 2026.09.29 | ₩72,441 | ₩72,441 | ₩71,693 | ₩72,053 | -0.54% | 4.7만 |
|---|
| 2026.09.28 | ₩72,093 | ₩72,348 | ₩71,732 | ₩72,073 | -0.03% | 6.1만 |
|---|
| 2026.09.25 | ₩72,615 | ₩72,709 | ₩72,147 | ₩72,495 | -0.17% | 6.8만 |
|---|
| 2026.09.24 | ₩71,531 | ₩72,053 | ₩71,444 | ₩72,040 | +0.71% | 21.6만 |
|---|
| 2026.09.23 | ₩72,388 | ₩72,388 | ₩71,926 | ₩72,093 | -0.41% | 5.6만 |
|---|
| 2026.09.22 | ₩72,682 | ₩72,709 | ₩72,207 | ₩72,522 | -0.22% | 4.8만 |
|---|
| 2026.09.21 | ₩72,281 | ₩72,615 | ₩71,939 | ₩72,535 | +0.35% | 3.8만 |
|---|
| 2026.09.18 | ₩71,451 | ₩71,625 | ₩71,156 | ₩71,611 | +0.22% | 9.2만 |
|---|
| 2026.09.17 | ₩71,357 | ₩71,384 | ₩71,210 | ₩71,236 | -0.17% | 4.7만 |
|---|
| 2026.09.16 | ₩70,714 | ₩71,183 | ₩69,911 | ₩70,433 | -0.40% | 7만 |
|---|
| 2026.09.15 | ₩70,741 | ₩70,741 | ₩70,179 | ₩70,406 | -0.47% | 4.8만 |
|---|
| 2026.09.14 | ₩70,955 | ₩71,076 | ₩70,595 | ₩70,795 | -0.23% | 4.9만 |
|---|
| 2026.09.11 | ₩71,745 | ₩71,973 | ₩71,625 | ₩71,933 | +0.26% | 5만 |
|---|
| 2026.09.10 | ₩71,253 | ₩71,384 | ₩70,835 | ₩70,848 | -0.57% | 14.6만 |
|---|
| 2026.09.09 | ₩71,785 | ₩71,986 | ₩71,611 | ₩71,638 | -0.21% | 7.1만 |
|---|
| 2026.09.08 | ₩72,441 | ₩72,441 | ₩71,906 | ₩72,147 | -0.41% | 6.9만 |
|---|
| 2026.09.04 | ₩72,522 | ₩72,656 | ₩72,321 | ₩72,443 | -0.11% | 3.9만 |
|---|
| 2026.09.03 | ₩71,638 | ₩72,254 | ₩71,611 | ₩72,214 | +0.80% | 5.9만 |
|---|
| 2026.09.02 | ₩71,049 | ₩71,357 | ₩71,044 | ₩71,317 | +0.38% | 6.2만 |
|---|
| 2026.09.01 | ₩71,464 | ₩71,571 | ₩70,795 | ₩70,888 | -0.81% | 6.1만 |
|---|
| 2026.08.31 | ₩72,053 | ₩72,147 | ₩71,772 | ₩72,120 | +0.09% | 8만 |
|---|
| 2026.08.28 | ₩73,030 | ₩73,097 | ₩72,281 | ₩72,361 | -0.92% | 9만 |
|---|
| 2026.08.27 | ₩73,178 | ₩73,178 | ₩72,776 | ₩73,017 | -0.22% | 11만 |
|---|
| 2026.08.26 | ₩72,682 | ₩72,897 | ₩72,522 | ₩72,729 | +0.06% | 5.1만 |
|---|
| 2026.08.25 | ₩72,870 | ₩72,883 | ₩72,080 | ₩72,482 | -0.53% | 3.6만 |
|---|
| 2026.08.24 | ₩72,080 | ₩72,334 | ₩71,759 | ₩72,200 | +0.17% | 41.9만 |
|---|
| 2026.08.21 | ₩72,709 | ₩72,736 | ₩72,160 | ₩72,441 | -0.37% | 28.6만 |
|---|
| 2026.08.20 | ₩72,267 | ₩72,816 | ₩72,041 | ₩72,120 | -0.20% | 4.3만 |
|---|
| 2026.08.19 | ₩73,571 | ₩73,633 | ₩72,682 | ₩72,749 | -1.12% | 5.2만 |
|---|
| 2026.08.18 | ₩73,669 | ₩74,115 | ₩73,499 | ₩73,593 | -0.10% | 6만 |
|---|
| 2026.08.17 | ₩74,918 | ₩75,172 | ₩74,818 | ₩74,838 | -0.11% | 9.3만 |
|---|
| 2026.08.14 | ₩74,570 | ₩74,851 | ₩74,383 | ₩74,650 | +0.11% | 4.7만 |
|---|
| 2026.08.13 | ₩74,209 | ₩74,798 | ₩74,068 | ₩74,476 | +0.36% | 7만 |
|---|
| 2026.08.12 | ₩74,061 | ₩74,356 | ₩73,994 | ₩74,175 | +0.15% | 5.5만 |
|---|
| 2026.08.11 | ₩73,593 | ₩73,686 | ₩73,030 | ₩73,138 | -0.62% | 8.1만 |
|---|
| 2026.08.10 | ₩73,780 | ₩73,914 | ₩73,325 | ₩73,332 | -0.61% | 4.1만 |
|---|
| 2026.08.07 | ₩73,794 | ₩73,820 | ₩73,325 | ₩73,727 | -0.09% | 23.4만 |
|---|
| 2026.08.06 | ₩73,566 | ₩74,048 | ₩73,204 | ₩73,231 | -0.45% | 5.7만 |
|---|
| 2026.08.05 | ₩74,463 | ₩74,798 | ₩73,700 | ₩73,713 | -1.01% | 4.5만 |
|---|
| 2026.08.04 | ₩73,138 | ₩74,235 | ₩73,071 | ₩74,021 | +1.21% | 4.6만 |
|---|
| 2026.08.03 | ₩70,862 | ₩72,107 | ₩70,862 | ₩72,026 | +1.64% | 12.6만 |
|---|
| 2026.07.31 | ₩71,103 | ₩71,732 | ₩70,406 | ₩70,942 | -0.23% | 4.6만 |
|---|
| 2026.07.30 | ₩70,018 | ₩70,621 | ₩69,884 | ₩70,607 | +0.84% | 6만 |
|---|
| 2026.07.29 | ₩69,570 | ₩69,991 | ₩68,248 | ₩68,291 | -1.84% | 32만 |
|---|
| 2026.07.28 | ₩69,898 | ₩69,938 | ₩68,800 | ₩69,867 | -0.04% | 5.3만 |
|---|
| 2026.07.27 | ₩71,116 | ₩71,116 | ₩69,643 | ₩70,567 | -0.77% | 20.3만 |
|---|
| 2026.07.24 | ₩70,915 | ₩71,330 | ₩70,353 | ₩70,621 | -0.42% | 9.8만 |
|---|
| 2026.07.23 | ₩71,384 | ₩71,544 | ₩70,929 | ₩71,170 | -0.30% | 8.9만 |
|---|
| 2026.07.22 | ₩71,236 | ₩72,147 | ₩70,955 | ₩71,785 | +0.77% | 8.3만 |
|---|
| 2026.07.21 | ₩71,518 | ₩71,946 | ₩71,303 | ₩71,812 | +0.41% | 5.9만 |
|---|
| 2026.07.20 | ₩71,464 | ₩71,571 | ₩70,433 | ₩70,473 | -1.39% | 5.5만 |
|---|
| 2026.07.17 | ₩69,844 | ₩71,196 | ₩69,750 | ₩70,487 | +0.92% | 5.1만 |
|---|
| 2026.07.16 | ₩72,174 | ₩72,348 | ₩71,136 | ₩71,397 | -1.08% | 9.6만 |
|---|
| 2026.07.15 | ₩73,057 | ₩73,057 | ₩71,692 | ₩72,441 | -0.84% | 8.9만 |
|---|
| 2026.07.14 | ₩73,084 | ₩73,191 | ₩72,736 | ₩73,044 | -0.05% | 93.2만 |
|---|
| 2026.07.13 | ₩72,836 | ₩72,990 | ₩72,013 | ₩72,241 | -0.82% | 6만 |
|---|
| 2026.07.10 | ₩73,044 | ₩73,673 | ₩72,723 | ₩73,543 | +0.68% | 6.3만 |
|---|
| 2026.07.09 | ₩73,352 | ₩73,633 | ₩73,004 | ₩73,191 | -0.22% | 5만 |
|---|
| 2026.07.08 | ₩71,866 | ₩72,214 | ₩71,183 | ₩72,200 | +0.47% | 9.2만 |
|---|
| 2026.07.07 | ₩71,959 | ₩72,120 | ₩71,290 | ₩71,973 | +0.02% | 8.2만 |
|---|
| 2026.07.06 | ₩73,191 | ₩73,258 | ₩72,776 | ₩72,870 | -0.44% | 6.2만 |
|---|
| 2026.07.02 | ₩73,994 | ₩74,329 | ₩71,946 | ₩72,602 | -1.88% | 8.1만 |
|---|
| 2026.07.01 | ₩74,322 | ₩74,516 | ₩73,847 | ₩73,874 | -0.60% | 5.3만 |
|---|
| 2026.06.30 | ₩74,235 | ₩75,280 | ₩74,235 | ₩75,172 | +1.26% | 5.5만 |
|---|
| 2026.06.29 | ₩73,138 | ₩74,182 | ₩72,508 | ₩74,069 | +1.27% | 15.8만 |
|---|
| 2026.06.26 | ₩72,749 | ₩73,512 | ₩72,682 | ₩72,763 | +0.02% | 18.6만 |
|---|
| 2026.06.25 | ₩74,115 | ₩74,168 | ₩73,084 | ₩73,994 | -0.16% | 7.1만 |
|---|
| 2026.06.24 | ₩73,057 | ₩73,954 | ₩72,548 | ₩72,937 | -0.16% | 7.7만 |
|---|
| 2026.06.23 | ₩72,535 | ₩73,445 | ₩72,247 | ₩72,937 | +0.55% | 7.1만 |
|---|
| 2026.06.22 | ₩74,383 | ₩74,610 | ₩74,061 | ₩74,610 | +0.31% | 19.2만 |
|---|
| 2026.06.18 | ₩73,887 | ₩74,276 | ₩73,887 | ₩74,008 | +0.16% | 7.1만 |
|---|
| 2026.06.17 | ₩74,088 | ₩74,409 | ₩72,990 | ₩73,004 | -1.46% | 7.3만 |
|---|
| 2026.06.16 | ₩74,289 | ₩74,557 | ₩73,539 | ₩73,566 | -0.97% | 8.7만 |
|---|
| 2026.06.15 | ₩74,182 | ₩74,463 | ₩74,075 | ₩74,235 | +0.07% | 5.1만 |
|---|
| 2026.06.12 | ₩72,401 | ₩73,245 | ₩72,013 | ₩72,629 | +0.31% | 7.3만 |
|---|
| 2026.06.11 | ₩70,273 | ₩72,187 | ₩70,099 | ₩72,040 | +2.51% | 6.8만 |
|---|
| 2026.06.10 | ₩70,567 | ₩71,598 | ₩69,617 | ₩69,617 | -1.35% | 6.9만 |
|---|
| 2026.06.09 | ₩72,053 | ₩72,361 | ₩69,188 | ₩71,116 | -1.30% | 8.6만 |
|---|
| 2026.06.08 | ₩71,250 | ₩71,732 | ₩70,888 | ₩71,129 | -0.17% | 6만 |
|---|
| 2026.06.05 | ₩72,227 | ₩72,441 | ₩70,433 | ₩70,621 | -2.22% | 5.9만 |
|---|
| 2026.06.04 | ₩72,495 | ₩73,472 | ₩72,254 | ₩73,191 | +0.96% | 5.5만 |
|---|
| 2026.06.03 | ₩72,977 | ₩73,526 | ₩72,977 | ₩73,298 | +0.44% | 9.9만 |
|---|
| 2026.06.02 | ₩72,736 | ₩73,686 | ₩72,736 | ₩73,539 | +1.10% | 6.1만 |
|---|
| 2026.06.01 | ₩72,361 | ₩73,071 | ₩72,308 | ₩72,883 | +0.72% | 5.5만 |
|---|
| 2026.05.29 | ₩72,334 | ₩72,589 | ₩72,120 | ₩72,495 | +0.22% | 4.6만 |
|---|
| 2026.05.28 | ₩71,665 | ₩72,348 | ₩71,384 | ₩72,160 | +0.69% | 34.3만 |
|---|
| 2026.05.27 | ₩72,174 | ₩72,174 | ₩71,705 | ₩71,879 | -0.41% | 3.9만 |
|---|
| 2026.05.26 | ₩71,665 | ₩72,214 | ₩71,638 | ₩72,147 | +0.67% | 4.8만 |
|---|
| 2026.05.22 | ₩71,062 | ₩71,290 | ₩70,821 | ₩70,848 | -0.30% | 4만 |
|---|
| 2026.05.21 | ₩69,603 | ₩70,902 | ₩69,603 | ₩70,795 | +1.71% | 5.8만 |
|---|
| 2026.05.20 | ₩69,268 | ₩70,045 | ₩68,974 | ₩69,965 | +1.01% | 8.1만 |
|---|
| 2026.05.19 | ₩68,559 | ₩69,322 | ₩68,278 | ₩68,760 | +0.29% | 8.8만 |
|---|
| 2026.05.18 | ₩69,898 | ₩69,898 | ₩68,599 | ₩69,121 | -1.11% | 4.5만 |
|---|
| 2026.05.15 | ₩69,724 | ₩70,165 | ₩69,429 | ₩69,670 | -0.08% | 4.9만 |
|---|
| 2026.05.14 | ₩70,554 | ₩71,009 | ₩70,554 | ₩70,929 | +0.53% | 4.6만 |
|---|
| 2026.05.13 | ₩70,246 | ₩70,795 | ₩69,871 | ₩70,527 | +0.40% | 4.6만 |
|---|
| 2026.05.12 | ₩69,951 | ₩70,085 | ₩69,074 | ₩70,005 | +0.08% | 6.2만 |
|---|
| 2026.05.11 | ₩69,924 | ₩70,607 | ₩69,924 | ₩70,393 | +0.67% | 4.1만 |
|---|
| 2026.05.08 | ₩69,764 | ₩70,139 | ₩69,764 | ₩70,112 | +0.50% | 5.1만 |
|---|
| 2026.05.07 | ₩70,286 | ₩70,286 | ₩68,974 | ₩69,295 | -1.41% | 7.5만 |
|---|
| 2026.05.06 | ₩70,058 | ₩70,273 | ₩69,456 | ₩70,273 | +0.31% | 7.6만 |
|---|
| 2026.05.05 | ₩68,586 | ₩69,120 | ₩68,586 | ₩68,894 | +0.45% | 5.4만 |
|---|
| 2026.05.04 | ₩68,412 | ₩68,626 | ₩67,930 | ₩68,104 | -0.45% | 7만 |
|---|
| 2026.05.01 | ₩68,505 | ₩68,753 | ₩68,181 | ₩68,331 | -0.25% | 18.8만 |
|---|
| 2026.04.30 | ₩67,314 | ₩68,144 | ₩67,200 | ₩68,090 | +1.15% | 5.8만 |
|---|
| 2026.04.29 | ₩67,046 | ₩67,086 | ₩66,604 | ₩66,899 | -0.22% | 9.5만 |
|---|
| 2026.04.28 | ₩67,501 | ₩67,528 | ₩66,752 | ₩67,126 | -0.56% | 6.5만 |
|---|
| 2026.04.27 | ₩67,890 | ₩68,117 | ₩67,515 | ₩68,077 | +0.28% | 22.1만 |
|---|
| 2026.04.24 | ₩67,956 | ₩68,211 | ₩67,608 | ₩68,011 | +0.08% | 4.8만 |
|---|
| 2026.04.23 | ₩67,635 | ₩68,037 | ₩66,711 | ₩67,515 | -0.18% | 6.1만 |
|---|
| 2026.04.22 | ₩68,037 | ₩68,050 | ₩67,475 | ₩67,823 | -0.31% | 7.8만 |
|---|
| 2026.04.21 | ₩68,224 | ₩68,345 | ₩67,267 | ₩67,528 | -1.02% | 6.3만 |
|---|
| 2026.04.20 | ₩67,997 | ₩68,157 | ₩67,622 | ₩68,057 | +0.09% | 4.2만 |
|---|
| 2026.04.17 | ₩67,515 | ₩68,184 | ₩67,488 | ₩68,077 | +0.83% | 8.6만 |
|---|
| 2026.04.16 | ₩66,792 | ₩66,932 | ₩66,497 | ₩66,819 | +0.04% | 6.7만 |
|---|
| 2026.04.15 | ₩66,671 | ₩66,792 | ₩66,243 | ₩66,738 | +0.10% | 8.4만 |
|---|
| 2026.04.14 | ₩66,377 | ₩66,765 | ₩66,082 | ₩66,738 | +0.54% | 6.6만 |
|---|
| 2026.04.13 | ₩64,917 | ₩65,841 | ₩64,917 | ₩65,841 | +1.42% | 7만 |
|---|
| 2026.04.10 | ₩65,292 | ₩65,466 | ₩65,105 | ₩65,199 | -0.14% | 9.3만 |
|---|
| 2026.04.09 | ₩64,931 | ₩65,346 | ₩64,650 | ₩65,225 | +0.45% | 7.5만 |
|---|
| 2026.04.08 | ₩64,971 | ₩65,172 | ₩64,395 | ₩64,884 | -0.13% | 4.9만 |
|---|
| 2026.04.07 | ₩62,360 | ₩62,575 | ₩61,704 | ₩62,575 | +0.34% | 6.2만 |
|---|
| 2026.04.06 | ₩62,307 | ₩62,575 | ₩62,119 | ₩62,454 | +0.24% | 9만 |
|---|
| 2026.04.02 | ₩60,969 | ₩62,789 | ₩60,794 | ₩62,307 | +2.19% | 7.6만 |
|---|
| 2026.04.01 | ₩61,544 | ₩62,601 | ₩61,544 | ₩62,146 | +0.98% | 6.2만 |
|---|
| 2026.03.31 | ₩59,562 | ₩60,981 | ₩59,428 | ₩60,981 | +2.38% | 8.3만 |
|---|
| 2026.03.30 | ₩60,245 | ₩60,245 | ₩58,478 | ₩58,779 | -2.43% | 10.7만 |
|---|
| 2026.03.27 | ₩60,111 | ₩60,513 | ₩59,629 | ₩59,683 | -0.71% | 13.8만 |
|---|
| 2026.03.26 | ₩61,470 | ₩61,718 | ₩60,272 | ₩60,285 | -1.93% | 6.5만 |
|---|
| 2026.03.25 | ₩62,534 | ₩62,655 | ₩62,133 | ₩62,280 | -0.41% | 9.6만 |
|---|
| 2026.03.24 | ₩61,450 | ₩62,293 | ₩61,303 | ₩62,012 | +0.92% | 8.3만 |
|---|
| 2026.03.23 | ₩61,892 | ₩62,789 | ₩61,852 | ₩61,892 | 0.00% | 9.3만 |
|---|
| 2026.03.20 | ₩62,173 | ₩62,173 | ₩60,553 | ₩60,981 | -1.92% | 8.1만 |
|---|
| 2026.03.19 | ₩61,343 | ₩62,521 | ₩61,316 | ₩62,347 | +1.64% | 9.6만 |
|---|
| 2026.03.18 | ₩62,521 | ₩63,016 | ₩62,226 | ₩62,253 | -0.43% | 7.2만 |
|---|
| 2026.03.17 | ₩62,749 | ₩62,990 | ₩62,668 | ₩62,775 | +0.04% | 6만 |
|---|
| 2026.03.16 | ₩62,561 | ₩62,829 | ₩62,320 | ₩62,401 | -0.26% | 4.1만 |
|---|
| 2026.03.13 | ₩62,280 | ₩62,642 | ₩61,557 | ₩61,584 | -1.12% | 6.3만 |
|---|
| 2026.03.12 | ₩62,401 | ₩62,548 | ₩61,972 | ₩62,039 | -0.58% | 4.4만 |
|---|
| 2026.03.11 | ₩62,976 | ₩63,318 | ₩62,773 | ₩63,110 | +0.21% | 5.1만 |
|---|
| 2026.03.10 | ₩63,137 | ₩63,974 | ₩63,057 | ₩63,217 | +0.13% | 9.3만 |
|---|
| 2026.03.09 | ₩61,129 | ₩63,190 | ₩61,115 | ₩63,070 | +3.18% | 7.9만 |
|---|
| 2026.03.06 | ₩62,133 | ₩62,708 | ₩61,999 | ₩62,119 | -0.02% | 6.3만 |
|---|
| 2026.03.05 | ₩63,686 | ₩63,994 | ₩62,548 | ₩63,311 | -0.59% | 6.7만 |
|---|
| 2026.03.04 | ₩63,887 | ₩64,342 | ₩63,686 | ₩64,128 | +0.38% | 5.9만 |
|---|
| 2026.03.03 | ₩63,378 | ₩63,860 | ₩62,320 | ₩63,498 | +0.19% | 7.8만 |
|---|
| 2026.03.02 | ₩64,369 | ₩64,944 | ₩64,241 | ₩64,730 | +0.56% | 6.3만 |
|---|
| 2026.02.27 | ₩64,690 | ₩64,864 | ₩64,275 | ₩64,543 | -0.23% | 5.4만 |
|---|
| 2026.02.26 | ₩65,520 | ₩65,520 | ₩64,489 | ₩65,185 | -0.51% | 4.8만 |
|---|
| 2026.02.25 | ₩65,025 | ₩65,480 | ₩65,025 | ₩65,359 | +0.51% | 7.4만 |
|---|
| 2026.02.24 | ₩63,994 | ₩64,743 | ₩63,873 | ₩64,636 | +1.00% | 6.6만 |
|---|
| 2026.02.23 | ₩64,784 | ₩64,797 | ₩63,806 | ₩63,980 | -1.24% | 4.9만 |
|---|
| 2026.02.20 | ₩63,726 | ₩64,770 | ₩63,726 | ₩64,770 | +1.64% | 5.8만 |
|---|
| 2026.02.19 | ₩63,713 | ₩64,047 | ₩63,652 | ₩64,047 | +0.53% | 7만 |
|---|
| 2026.02.18 | ₩63,793 | ₩64,596 | ₩63,793 | ₩64,114 | +0.50% | 11.3만 |
|---|
| 2026.02.17 | ₩63,445 | ₩63,873 | ₩62,789 | ₩63,565 | +0.19% | 13.1만 |
|---|
| 2026.02.13 | ₩63,257 | ₩64,020 | ₩62,508 | ₩63,672 | +0.66% | 15.4만 |
|---|
| 2026.02.12 | ₩64,877 | ₩64,958 | ₩62,949 | ₩63,036 | -2.84% | 7.7만 |
|---|
| 2026.02.11 | ₩65,132 | ₩65,132 | ₩63,779 | ₩64,221 | -1.40% | 11.8만 |
|---|
| 2026.02.10 | ₩64,958 | ₩64,958 | ₩64,328 | ₩64,369 | -0.91% | 8.8만 |
|---|
| 2026.02.09 | ₩63,672 | ₩64,864 | ₩63,672 | ₩64,650 | +1.53% | 8.2만 |
|---|
| 2026.02.06 | ₩62,401 | ₩63,766 | ₩62,401 | ₩63,632 | +1.97% | 6.3만 |
|---|
| 2026.02.05 | ₩61,350 | ₩62,608 | ₩61,236 | ₩61,597 | +0.40% | 8.6만 |
|---|
| 2026.02.04 | ₩63,405 | ₩63,579 | ₩61,678 | ₩62,173 | -1.94% | 8.4만 |
|---|
| 2026.02.03 | ₩65,078 | ₩65,078 | ₩63,538 | ₩64,168 | -1.40% | 6.2만 |
|---|
| 2026.02.02 | ₩63,164 | ₩64,650 | ₩63,164 | ₩64,516 | +2.14% | 21.3만 |
|---|
| 2026.01.30 | ₩64,275 | ₩64,569 | ₩63,284 | ₩63,472 | -1.25% | 5.7만 |
|---|
| 2026.01.29 | ₩64,435 | ₩64,596 | ₩63,277 | ₩64,208 | -0.35% | 7.7만 |
|---|
| 2026.01.28 | ₩64,369 | ₩64,871 | ₩64,154 | ₩64,302 | -0.10% | 8.9만 |
|---|
| 2026.01.27 | ₩64,328 | ₩64,656 | ₩64,328 | ₩64,556 | +0.35% | 7만 |
|---|
| 2026.01.26 | ₩63,572 | ₩64,047 | ₩63,572 | ₩63,846 | +0.43% | 4.2만 |
|---|
| 2026.01.23 | ₩63,686 | ₩63,686 | ₩63,244 | ₩63,472 | -0.34% | 5.5만 |
|---|
| 2026.01.22 | ₩64,181 | ₩64,221 | ₩63,605 | ₩63,726 | -0.71% | 8.6만 |
|---|
| 2026.01.21 | ₩63,123 | ₩64,061 | ₩62,398 | ₩63,686 | +0.89% | 5.8만 |
|---|
| 2026.01.20 | ₩63,338 | ₩63,632 | ₩62,949 | ₩63,003 | -0.53% | 7.8만 |
|---|
| 2026.01.16 | ₩64,516 | ₩64,516 | ₩63,927 | ₩64,007 | -0.79% | 7.4만 |
|---|
| 2026.01.15 | ₩64,449 | ₩64,757 | ₩64,282 | ₩64,315 | -0.21% | 6.8만 |
|---|
| 2026.01.14 | ₩63,887 | ₩63,887 | ₩63,244 | ₩63,739 | -0.23% | 5.6만 |
|---|
| 2026.01.13 | ₩63,940 | ₩64,449 | ₩63,887 | ₩64,261 | +0.50% | 10.5만 |
|---|
| 2026.01.12 | ₩63,231 | ₩63,846 | ₩63,217 | ₩63,766 | +0.85% | 5.2만 |
|---|
| 2026.01.09 | ₩63,204 | ₩63,485 | ₩63,150 | ₩63,311 | +0.17% | 4.6만 |
|---|
| 2026.01.08 | ₩63,498 | ₩63,498 | ₩62,508 | ₩62,789 | -1.12% | 26.7만 |
|---|
| 2026.01.07 | ₩63,592 | ₩63,779 | ₩63,378 | ₩63,472 | -0.19% | 4.6만 |
|---|
| 2026.01.06 | ₩62,949 | ₩63,659 | ₩62,575 | ₩63,659 | +1.13% | 4.4만 |
|---|
| 2026.01.05 | ₩62,735 | ₩62,949 | ₩62,561 | ₩62,749 | +0.02% | 6만 |
|---|
| 2026.01.02 | ₩62,414 | ₩62,414 | ₩61,878 | ₩62,387 | -0.04% | 7.3만 |
|---|
| 2025.12.31 | ₩62,213 | ₩62,347 | ₩61,758 | ₩61,758 | -0.73% | 4.6만 |
|---|
| 2025.12.30 | ₩62,494 | ₩62,548 | ₩62,320 | ₩62,334 | -0.26% | 7.4만 |
|---|
| 2025.12.29 | ₩62,735 | ₩62,735 | ₩62,287 | ₩62,548 | -0.30% | 3만 |
|---|
| 2025.12.26 | ₩63,016 | ₩63,123 | ₩62,923 | ₩62,949 | -0.11% | 3.1만 |
|---|
| 2025.12.24 | ₩62,923 | ₩63,003 | ₩62,816 | ₩62,990 | +0.11% | 2.4만 |
|---|
| 2025.12.23 | ₩62,534 | ₩62,869 | ₩62,393 | ₩62,842 | +0.49% | 4.1만 |
|---|
| 2025.12.22 | ₩62,320 | ₩62,561 | ₩62,180 | ₩62,548 | +0.37% | 8.5만 |
|---|
| 2025.12.19 | ₩61,383 | ₩61,986 | ₩61,383 | ₩61,959 | +0.94% | 6.4만 |
|---|
| 2025.12.18 | ₩60,928 | ₩61,236 | ₩60,660 | ₩60,821 | -0.18% | 8.5만 |
|---|
| 2025.12.17 | ₩61,008 | ₩61,008 | ₩59,991 | ₩59,991 | -1.67% | 6.5만 |
|---|
| 2025.12.16 | ₩60,861 | ₩61,129 | ₩60,526 | ₩60,794 | -0.11% | 6.9만 |
|---|
| 2025.12.15 | ₩61,651 | ₩61,651 | ₩61,115 | ₩61,129 | -0.85% | 3.4만 |
|---|
| 2025.12.12 | ₩62,575 | ₩62,575 | ₩61,035 | ₩61,236 | -2.14% | 4.6만 |
|---|
| 2025.12.11 | ₩62,186 | ₩62,735 | ₩61,718 | ₩62,682 | +0.80% | 6.7만 |
|---|
| 2025.12.10 | ₩61,945 | ₩62,401 | ₩61,597 | ₩62,226 | +0.45% | 5.8만 |
|---|
| 2025.12.09 | ₩61,731 | ₩61,986 | ₩61,664 | ₩61,878 | +0.24% | 10.9만 |
|---|
| 2025.12.08 | ₩62,012 | ₩62,012 | ₩61,570 | ₩61,704 | -0.50% | 6.3만 |
|---|
| 2025.12.05 | ₩61,463 | ₩61,731 | ₩61,396 | ₩61,731 | +0.44% | 7.2만 |
|---|
| 2025.12.04 | ₩61,075 | ₩61,490 | ₩60,848 | ₩61,383 | +0.50% | 7.9만 |
|---|
| 2025.12.03 | ₩60,821 | ₩61,008 | ₩60,660 | ₩60,821 | 0.00% | 7.2만 |
|---|
| 2025.12.02 | ₩61,664 | ₩61,691 | ₩60,995 | ₩61,196 | -0.76% | 5.3만 |
|---|
| 2025.12.01 | ₩60,740 | ₩61,222 | ₩60,566 | ₩60,928 | +0.31% | 7.7만 |
|---|
| 2025.11.28 | ₩61,115 | ₩61,289 | ₩60,955 | ₩61,249 | +0.22% | 3.7만 |
|---|
| 2025.11.26 | ₩59,989 | ₩61,155 | ₩59,989 | ₩60,874 | +1.48% | 7.5만 |
|---|
| 2025.11.25 | ₩59,656 | ₩60,352 | ₩59,254 | ₩60,205 | +0.92% | 5.6만 |
|---|
| 2025.11.24 | ₩58,987 | ₩59,656 | ₩58,692 | ₩59,589 | +1.02% | 8.5만 |
|---|
| 2025.11.21 | ₩57,929 | ₩58,692 | ₩57,380 | ₩58,264 | +0.58% | 5.4만 |
|---|
| 2025.11.20 | ₩60,098 | ₩60,433 | ₩57,835 | ₩57,849 | -3.74% | 12.6만 |
|---|
| 2025.11.19 | ₩59,054 | ₩59,402 | ₩58,719 | ₩59,027 | -0.05% | 5.9만 |
|---|
| 2025.11.18 | ₩59,121 | ₩59,241 | ₩58,465 | ₩58,839 | -0.48% | 6.5만 |
|---|
| 2025.11.17 | ₩59,790 | ₩60,232 | ₩58,946 | ₩59,268 | -0.87% | 6만 |
|---|
| 2025.11.14 | ₩59,375 | ₩60,667 | ₩59,348 | ₩60,098 | +1.22% | 6.3만 |
|---|
| 2025.11.13 | ₩61,798 | ₩61,798 | ₩60,178 | ₩60,312 | -2.40% | 10.4만 |
|---|
| 2025.11.12 | ₩61,825 | ₩62,036 | ₩61,751 | ₩61,986 | +0.26% | 40.9만 |
|---|
| 2025.11.11 | ₩61,637 | ₩61,785 | ₩61,209 | ₩61,624 | -0.02% | 4.3만 |
|---|
| 2025.11.10 | ₩61,463 | ₩61,945 | ₩61,263 | ₩61,858 | +0.64% | 7만 |
|---|
| 2025.11.07 | ₩59,884 | ₩60,586 | ₩59,375 | ₩60,566 | +1.14% | 9.2만 |
|---|
| 2025.11.06 | ₩60,807 | ₩61,062 | ₩60,075 | ₩60,406 | -0.66% | 9.2만 |
|---|
| 2025.11.05 | ₩60,754 | ₩61,356 | ₩60,727 | ₩61,071 | +0.52% | 5.5만 |
|---|
| 2025.11.04 | ₩60,981 | ₩61,370 | ₩60,633 | ₩60,794 | -0.31% | 6.4만 |
|---|
| 2025.11.03 | ₩61,878 | ₩61,932 | ₩61,450 | ₩61,718 | -0.26% | 7.7만 |
|---|
| 2025.10.31 | ₩62,226 | ₩62,226 | ₩61,504 | ₩61,766 | -0.74% | 7.7만 |
|---|
| 2025.10.30 | ₩62,012 | ₩62,481 | ₩61,798 | ₩61,798 | -0.35% | 10만 |
|---|
| 2025.10.29 | ₩62,762 | ₩63,030 | ₩62,387 | ₩62,708 | -0.09% | 8.3만 |
|---|
| 2025.10.28 | ₩62,615 | ₩62,762 | ₩62,320 | ₩62,534 | -0.13% | 10.4만 |
|---|
| 2025.10.27 | ₩62,293 | ₩62,467 | ₩62,200 | ₩62,467 | +0.28% | 7.3만 |
|---|
| 2025.10.24 | ₩61,597 | ₩61,791 | ₩61,437 | ₩61,637 | +0.07% | 6.4만 |
|---|
| 2025.10.23 | ₩60,111 | ₩61,182 | ₩60,111 | ₩60,981 | +1.45% | 6.4만 |
|---|
| 2025.10.22 | ₩60,834 | ₩60,834 | ₩59,803 | ₩60,245 | -0.97% | 8.1만 |
|---|
| 2025.10.21 | ₩60,633 | ₩60,754 | ₩60,406 | ₩60,675 | +0.07% | 4.9만 |
|---|
| 2025.10.20 | ₩60,473 | ₩60,794 | ₩60,406 | ₩60,669 | +0.33% | 13.6만 |
|---|
| 2025.10.17 | ₩59,736 | ₩60,232 | ₩59,669 | ₩60,098 | +0.61% | 7.3만 |
|---|
| 2025.10.16 | ₩60,419 | ₩60,674 | ₩59,723 | ₩59,991 | -0.71% | 4.3만 |
|---|
| 2025.10.15 | ₩60,580 | ₩60,821 | ₩59,910 | ₩60,232 | -0.57% | 23.6만 |
|---|
| 2025.10.14 | ₩58,732 | ₩60,339 | ₩58,732 | ₩59,937 | +2.05% | 3.6만 |
|---|
| 2025.10.13 | ₩60,018 | ₩60,125 | ₩59,830 | ₩60,018 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩61,048 | ₩61,048 | ₩59,161 | ₩59,161 | -3.09% | 3.2만 |
|---|