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 | ₩73,564 | ₩73,992 | ₩73,229 | ₩73,912 | +0.47% | 5.8만 |
| 2026.10.08 | ₩73,148 | ₩73,510 | ₩72,827 | ₩73,082 | -0.09% | 6.2만 |
| 2026.10.07 | ₩73,336 | ₩73,604 | ₩73,055 | ₩73,470 | +0.18% | 6.9만 |
| 2026.10.06 | ₩73,992 | ₩74,179 | ₩73,872 | ₩74,046 | +0.07% | 7.1만 |
| 2026.10.05 | ₩73,269 | ₩73,738 | ₩73,269 | ₩73,510 | +0.33% | 7만 |
| 2026.10.02 | ₩73,456 | ₩73,644 | ₩73,282 | ₩73,483 | +0.04% | 4.7만 |
| 2026.10.01 | ₩72,238 | ₩72,800 | ₩71,823 | ₩72,720 | +0.67% | 6.3만 |
| 2026.09.30 | ₩72,358 | ₩72,573 | ₩71,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,997 |
| -0.50% |
| 5만 |
| 2026.09.29 | ₩72,452 | ₩72,452 | ₩71,704 | ₩72,064 | -0.54% | 4.7만 |
|---|
| 2026.09.28 | ₩72,104 | ₩72,358 | ₩71,743 | ₩72,084 | -0.03% | 6.1만 |
|---|
| 2026.09.25 | ₩72,626 | ₩72,720 | ₩72,158 | ₩72,506 | -0.17% | 6.8만 |
|---|
| 2026.09.24 | ₩71,542 | ₩72,064 | ₩71,455 | ₩72,051 | +0.71% | 21.6만 |
|---|
| 2026.09.23 | ₩72,399 | ₩72,399 | ₩71,937 | ₩72,104 | -0.41% | 5.6만 |
|---|
| 2026.09.22 | ₩72,693 | ₩72,720 | ₩72,218 | ₩72,533 | -0.22% | 4.8만 |
|---|
| 2026.09.21 | ₩72,292 | ₩72,626 | ₩71,950 | ₩72,546 | +0.35% | 3.8만 |
|---|
| 2026.09.18 | ₩71,461 | ₩71,635 | ₩71,167 | ₩71,622 | +0.22% | 9.2만 |
|---|
| 2026.09.17 | ₩71,368 | ₩71,394 | ₩71,220 | ₩71,247 | -0.17% | 4.7만 |
|---|
| 2026.09.16 | ₩70,725 | ₩71,194 | ₩69,922 | ₩70,444 | -0.40% | 7만 |
|---|
| 2026.09.15 | ₩70,752 | ₩70,752 | ₩70,189 | ₩70,417 | -0.47% | 4.8만 |
|---|
| 2026.09.14 | ₩70,966 | ₩71,086 | ₩70,606 | ₩70,805 | -0.23% | 4.9만 |
|---|
| 2026.09.11 | ₩71,756 | ₩71,984 | ₩71,635 | ₩71,943 | +0.26% | 5만 |
|---|
| 2026.09.10 | ₩71,263 | ₩71,394 | ₩70,845 | ₩70,859 | -0.57% | 14.6만 |
|---|
| 2026.09.09 | ₩71,796 | ₩71,997 | ₩71,622 | ₩71,649 | -0.21% | 7.1만 |
|---|
| 2026.09.08 | ₩72,452 | ₩72,452 | ₩71,917 | ₩72,158 | -0.41% | 6.9만 |
|---|
| 2026.09.04 | ₩72,533 | ₩72,666 | ₩72,332 | ₩72,454 | -0.11% | 3.9만 |
|---|
| 2026.09.03 | ₩71,649 | ₩72,265 | ₩71,622 | ₩72,225 | +0.80% | 5.9만 |
|---|
| 2026.09.02 | ₩71,060 | ₩71,368 | ₩71,054 | ₩71,327 | +0.38% | 6.2만 |
|---|
| 2026.09.01 | ₩71,475 | ₩71,582 | ₩70,805 | ₩70,899 | -0.81% | 6.1만 |
|---|
| 2026.08.31 | ₩72,064 | ₩72,158 | ₩71,783 | ₩72,131 | +0.09% | 8만 |
|---|
| 2026.08.28 | ₩73,041 | ₩73,108 | ₩72,292 | ₩72,372 | -0.92% | 9만 |
|---|
| 2026.08.27 | ₩73,189 | ₩73,189 | ₩72,787 | ₩73,028 | -0.22% | 11만 |
|---|
| 2026.08.26 | ₩72,693 | ₩72,907 | ₩72,533 | ₩72,740 | +0.06% | 5.1만 |
|---|
| 2026.08.25 | ₩72,881 | ₩72,894 | ₩72,091 | ₩72,492 | -0.53% | 3.6만 |
|---|
| 2026.08.24 | ₩72,091 | ₩72,345 | ₩71,769 | ₩72,211 | +0.17% | 41.9만 |
|---|
| 2026.08.21 | ₩72,720 | ₩72,747 | ₩72,171 | ₩72,452 | -0.37% | 28.6만 |
|---|
| 2026.08.20 | ₩72,278 | ₩72,827 | ₩72,052 | ₩72,131 | -0.20% | 4.3만 |
|---|
| 2026.08.19 | ₩73,582 | ₩73,644 | ₩72,693 | ₩72,760 | -1.12% | 5.2만 |
|---|
| 2026.08.18 | ₩73,680 | ₩74,126 | ₩73,510 | ₩73,604 | -0.10% | 6만 |
|---|
| 2026.08.17 | ₩74,929 | ₩75,184 | ₩74,829 | ₩74,849 | -0.11% | 9.3만 |
|---|
| 2026.08.14 | ₩74,581 | ₩74,862 | ₩74,394 | ₩74,662 | +0.11% | 4.7만 |
|---|
| 2026.08.13 | ₩74,220 | ₩74,809 | ₩74,079 | ₩74,487 | +0.36% | 7만 |
|---|
| 2026.08.12 | ₩74,072 | ₩74,367 | ₩74,005 | ₩74,186 | +0.15% | 5.5만 |
|---|
| 2026.08.11 | ₩73,604 | ₩73,697 | ₩73,041 | ₩73,148 | -0.62% | 8.1만 |
|---|
| 2026.08.10 | ₩73,791 | ₩73,925 | ₩73,336 | ₩73,343 | -0.61% | 4.1만 |
|---|
| 2026.08.07 | ₩73,805 | ₩73,831 | ₩73,336 | ₩73,738 | -0.09% | 23.4만 |
|---|
| 2026.08.06 | ₩73,577 | ₩74,059 | ₩73,215 | ₩73,242 | -0.45% | 5.7만 |
|---|
| 2026.08.05 | ₩74,474 | ₩74,809 | ₩73,711 | ₩73,724 | -1.01% | 4.5만 |
|---|
| 2026.08.04 | ₩73,148 | ₩74,246 | ₩73,082 | ₩74,032 | +1.21% | 4.6만 |
|---|
| 2026.08.03 | ₩70,872 | ₩72,117 | ₩70,872 | ₩72,037 | +1.64% | 12.6만 |
|---|
| 2026.07.31 | ₩71,113 | ₩71,743 | ₩70,417 | ₩70,953 | -0.23% | 4.6만 |
|---|
| 2026.07.30 | ₩70,029 | ₩70,631 | ₩69,895 | ₩70,618 | +0.84% | 6만 |
|---|
| 2026.07.29 | ₩69,580 | ₩70,002 | ₩68,259 | ₩68,301 | -1.84% | 32만 |
|---|
| 2026.07.28 | ₩69,908 | ₩69,948 | ₩68,810 | ₩69,877 | -0.04% | 5.3만 |
|---|
| 2026.07.27 | ₩71,127 | ₩71,127 | ₩69,654 | ₩70,578 | -0.77% | 20.3만 |
|---|
| 2026.07.24 | ₩70,926 | ₩71,341 | ₩70,363 | ₩70,631 | -0.42% | 9.8만 |
|---|
| 2026.07.23 | ₩71,394 | ₩71,555 | ₩70,939 | ₩71,180 | -0.30% | 8.9만 |
|---|
| 2026.07.22 | ₩71,247 | ₩72,158 | ₩70,966 | ₩71,796 | +0.77% | 8.3만 |
|---|
| 2026.07.21 | ₩71,528 | ₩71,957 | ₩71,314 | ₩71,823 | +0.41% | 5.9만 |
|---|
| 2026.07.20 | ₩71,475 | ₩71,582 | ₩70,444 | ₩70,484 | -1.39% | 5.5만 |
|---|
| 2026.07.17 | ₩69,855 | ₩71,207 | ₩69,761 | ₩70,497 | +0.92% | 5.1만 |
|---|
| 2026.07.16 | ₩72,184 | ₩72,358 | ₩71,147 | ₩71,408 | -1.08% | 9.6만 |
|---|
| 2026.07.15 | ₩73,068 | ₩73,068 | ₩71,702 | ₩72,452 | -0.84% | 8.9만 |
|---|
| 2026.07.14 | ₩73,095 | ₩73,202 | ₩72,747 | ₩73,055 | -0.05% | 93.2만 |
|---|
| 2026.07.13 | ₩72,847 | ₩73,001 | ₩72,024 | ₩72,251 | -0.82% | 6만 |
|---|
| 2026.07.10 | ₩73,055 | ₩73,684 | ₩72,733 | ₩73,554 | +0.68% | 6.3만 |
|---|
| 2026.07.09 | ₩73,363 | ₩73,644 | ₩73,015 | ₩73,202 | -0.22% | 5만 |
|---|
| 2026.07.08 | ₩71,876 | ₩72,225 | ₩71,194 | ₩72,211 | +0.47% | 9.2만 |
|---|
| 2026.07.07 | ₩71,970 | ₩72,131 | ₩71,301 | ₩71,984 | +0.02% | 8.2만 |
|---|
| 2026.07.06 | ₩73,202 | ₩73,269 | ₩72,787 | ₩72,881 | -0.44% | 6.2만 |
|---|
| 2026.07.02 | ₩74,005 | ₩74,340 | ₩71,957 | ₩72,613 | -1.88% | 8.1만 |
|---|
| 2026.07.01 | ₩74,333 | ₩74,528 | ₩73,858 | ₩73,885 | -0.60% | 5.3만 |
|---|
| 2026.06.30 | ₩74,246 | ₩75,291 | ₩74,246 | ₩75,184 | +1.26% | 5.5만 |
|---|
| 2026.06.29 | ₩73,148 | ₩74,193 | ₩72,519 | ₩74,080 | +1.27% | 15.8만 |
|---|
| 2026.06.26 | ₩72,760 | ₩73,523 | ₩72,693 | ₩72,774 | +0.02% | 18.6만 |
|---|
| 2026.06.25 | ₩74,126 | ₩74,179 | ₩73,095 | ₩74,005 | -0.16% | 7.1만 |
|---|
| 2026.06.24 | ₩73,068 | ₩73,965 | ₩72,559 | ₩72,948 | -0.16% | 7.7만 |
|---|
| 2026.06.23 | ₩72,546 | ₩73,456 | ₩72,258 | ₩72,948 | +0.55% | 7.1만 |
|---|
| 2026.06.22 | ₩74,394 | ₩74,621 | ₩74,072 | ₩74,621 | +0.31% | 19.2만 |
|---|
| 2026.06.18 | ₩73,898 | ₩74,287 | ₩73,898 | ₩74,019 | +0.16% | 7.1만 |
|---|
| 2026.06.17 | ₩74,099 | ₩74,421 | ₩73,001 | ₩73,015 | -1.46% | 7.3만 |
|---|
| 2026.06.16 | ₩74,300 | ₩74,568 | ₩73,550 | ₩73,577 | -0.97% | 8.7만 |
|---|
| 2026.06.15 | ₩74,193 | ₩74,474 | ₩74,086 | ₩74,246 | +0.07% | 5.1만 |
|---|
| 2026.06.12 | ₩72,412 | ₩73,256 | ₩72,024 | ₩72,640 | +0.31% | 7.3만 |
|---|
| 2026.06.11 | ₩70,283 | ₩72,198 | ₩70,109 | ₩72,051 | +2.51% | 6.8만 |
|---|
| 2026.06.10 | ₩70,578 | ₩71,609 | ₩69,627 | ₩69,627 | -1.35% | 6.9만 |
|---|
| 2026.06.09 | ₩72,064 | ₩72,372 | ₩69,198 | ₩71,127 | -1.30% | 8.6만 |
|---|
| 2026.06.08 | ₩71,261 | ₩71,743 | ₩70,899 | ₩71,140 | -0.17% | 6만 |
|---|
| 2026.06.05 | ₩72,238 | ₩72,452 | ₩70,444 | ₩70,631 | -2.22% | 5.9만 |
|---|
| 2026.06.04 | ₩72,506 | ₩73,483 | ₩72,265 | ₩73,202 | +0.96% | 5.5만 |
|---|
| 2026.06.03 | ₩72,988 | ₩73,537 | ₩72,988 | ₩73,309 | +0.44% | 9.9만 |
|---|
| 2026.06.02 | ₩72,747 | ₩73,697 | ₩72,747 | ₩73,550 | +1.10% | 6.1만 |
|---|
| 2026.06.01 | ₩72,372 | ₩73,082 | ₩72,318 | ₩72,894 | +0.72% | 5.5만 |
|---|
| 2026.05.29 | ₩72,345 | ₩72,599 | ₩72,131 | ₩72,506 | +0.22% | 4.6만 |
|---|
| 2026.05.28 | ₩71,676 | ₩72,358 | ₩71,394 | ₩72,171 | +0.69% | 34.3만 |
|---|
| 2026.05.27 | ₩72,184 | ₩72,184 | ₩71,716 | ₩71,890 | -0.41% | 3.9만 |
|---|
| 2026.05.26 | ₩71,676 | ₩72,225 | ₩71,649 | ₩72,158 | +0.67% | 4.8만 |
|---|
| 2026.05.22 | ₩71,073 | ₩71,301 | ₩70,832 | ₩70,859 | -0.30% | 4만 |
|---|
| 2026.05.21 | ₩69,614 | ₩70,912 | ₩69,614 | ₩70,805 | +1.71% | 5.8만 |
|---|
| 2026.05.20 | ₩69,279 | ₩70,055 | ₩68,984 | ₩69,975 | +1.01% | 8.1만 |
|---|
| 2026.05.19 | ₩68,569 | ₩69,332 | ₩68,288 | ₩68,770 | +0.29% | 8.8만 |
|---|
| 2026.05.18 | ₩69,908 | ₩69,908 | ₩68,609 | ₩69,132 | -1.11% | 4.5만 |
|---|
| 2026.05.15 | ₩69,734 | ₩70,176 | ₩69,440 | ₩69,681 | -0.08% | 4.9만 |
|---|
| 2026.05.14 | ₩70,564 | ₩71,020 | ₩70,564 | ₩70,939 | +0.53% | 4.6만 |
|---|
| 2026.05.13 | ₩70,256 | ₩70,805 | ₩69,881 | ₩70,537 | +0.40% | 4.6만 |
|---|
| 2026.05.12 | ₩69,962 | ₩70,096 | ₩69,085 | ₩70,015 | +0.08% | 6.2만 |
|---|
| 2026.05.11 | ₩69,935 | ₩70,618 | ₩69,935 | ₩70,404 | +0.67% | 4.1만 |
|---|
| 2026.05.08 | ₩69,774 | ₩70,149 | ₩69,774 | ₩70,122 | +0.50% | 5.1만 |
|---|
| 2026.05.07 | ₩70,296 | ₩70,296 | ₩68,984 | ₩69,306 | -1.41% | 7.5만 |
|---|
| 2026.05.06 | ₩70,069 | ₩70,283 | ₩69,466 | ₩70,283 | +0.31% | 7.6만 |
|---|
| 2026.05.05 | ₩68,596 | ₩69,130 | ₩68,596 | ₩68,904 | +0.45% | 5.4만 |
|---|
| 2026.05.04 | ₩68,422 | ₩68,636 | ₩67,940 | ₩68,114 | -0.45% | 7만 |
|---|
| 2026.05.01 | ₩68,516 | ₩68,763 | ₩68,192 | ₩68,342 | -0.25% | 18.8만 |
|---|
| 2026.04.30 | ₩67,324 | ₩68,154 | ₩67,210 | ₩68,101 | +1.15% | 5.8만 |
|---|
| 2026.04.29 | ₩67,056 | ₩67,096 | ₩66,614 | ₩66,909 | -0.22% | 9.5만 |
|---|
| 2026.04.28 | ₩67,511 | ₩67,538 | ₩66,762 | ₩67,136 | -0.56% | 6.5만 |
|---|
| 2026.04.27 | ₩67,900 | ₩68,127 | ₩67,525 | ₩68,087 | +0.28% | 22.1만 |
|---|
| 2026.04.24 | ₩67,967 | ₩68,221 | ₩67,618 | ₩68,022 | +0.08% | 4.8만 |
|---|
| 2026.04.23 | ₩67,645 | ₩68,047 | ₩66,721 | ₩67,525 | -0.18% | 6.1만 |
|---|
| 2026.04.22 | ₩68,047 | ₩68,060 | ₩67,485 | ₩67,833 | -0.31% | 7.8만 |
|---|
| 2026.04.21 | ₩68,234 | ₩68,355 | ₩67,277 | ₩67,538 | -1.02% | 6.3만 |
|---|
| 2026.04.20 | ₩68,007 | ₩68,167 | ₩67,632 | ₩68,067 | +0.09% | 4.2만 |
|---|
| 2026.04.17 | ₩67,525 | ₩68,194 | ₩67,498 | ₩68,087 | +0.83% | 8.6만 |
|---|
| 2026.04.16 | ₩66,802 | ₩66,942 | ₩66,507 | ₩66,828 | +0.04% | 6.7만 |
|---|
| 2026.04.15 | ₩66,681 | ₩66,802 | ₩66,253 | ₩66,748 | +0.10% | 8.4만 |
|---|
| 2026.04.14 | ₩66,387 | ₩66,775 | ₩66,092 | ₩66,748 | +0.54% | 6.6만 |
|---|
| 2026.04.13 | ₩64,927 | ₩65,851 | ₩64,927 | ₩65,851 | +1.42% | 7만 |
|---|
| 2026.04.10 | ₩65,302 | ₩65,476 | ₩65,115 | ₩65,208 | -0.14% | 9.3만 |
|---|
| 2026.04.09 | ₩64,941 | ₩65,356 | ₩64,659 | ₩65,235 | +0.45% | 7.5만 |
|---|
| 2026.04.08 | ₩64,981 | ₩65,182 | ₩64,405 | ₩64,894 | -0.13% | 4.9만 |
|---|
| 2026.04.07 | ₩62,370 | ₩62,584 | ₩61,714 | ₩62,584 | +0.34% | 6.2만 |
|---|
| 2026.04.06 | ₩62,316 | ₩62,584 | ₩62,129 | ₩62,463 | +0.24% | 9만 |
|---|
| 2026.04.02 | ₩60,978 | ₩62,798 | ₩60,803 | ₩62,316 | +2.19% | 7.6만 |
|---|
| 2026.04.01 | ₩61,553 | ₩62,611 | ₩61,553 | ₩62,155 | +0.98% | 6.2만 |
|---|
| 2026.03.31 | ₩59,571 | ₩60,991 | ₩59,437 | ₩60,991 | +2.38% | 8.3만 |
|---|
| 2026.03.30 | ₩60,254 | ₩60,254 | ₩58,487 | ₩58,788 | -2.43% | 10.7만 |
|---|
| 2026.03.27 | ₩60,120 | ₩60,522 | ₩59,638 | ₩59,692 | -0.71% | 13.8만 |
|---|
| 2026.03.26 | ₩61,479 | ₩61,727 | ₩60,281 | ₩60,294 | -1.93% | 6.5만 |
|---|
| 2026.03.25 | ₩62,544 | ₩62,664 | ₩62,142 | ₩62,289 | -0.41% | 9.6만 |
|---|
| 2026.03.24 | ₩61,459 | ₩62,303 | ₩61,312 | ₩62,022 | +0.92% | 8.3만 |
|---|
| 2026.03.23 | ₩61,901 | ₩62,798 | ₩61,861 | ₩61,901 | 0.00% | 9.3만 |
|---|
| 2026.03.20 | ₩62,182 | ₩62,182 | ₩60,562 | ₩60,991 | -1.92% | 8.1만 |
|---|
| 2026.03.19 | ₩61,352 | ₩62,530 | ₩61,325 | ₩62,356 | +1.64% | 9.6만 |
|---|
| 2026.03.18 | ₩62,530 | ₩63,026 | ₩62,236 | ₩62,263 | -0.43% | 7.2만 |
|---|
| 2026.03.17 | ₩62,758 | ₩62,999 | ₩62,678 | ₩62,785 | +0.04% | 6만 |
|---|
| 2026.03.16 | ₩62,571 | ₩62,838 | ₩62,330 | ₩62,410 | -0.26% | 4.1만 |
|---|
| 2026.03.13 | ₩62,289 | ₩62,651 | ₩61,566 | ₩61,593 | -1.12% | 6.3만 |
|---|
| 2026.03.12 | ₩62,410 | ₩62,557 | ₩61,981 | ₩62,048 | -0.58% | 4.4만 |
|---|
| 2026.03.11 | ₩62,986 | ₩63,327 | ₩62,782 | ₩63,120 | +0.21% | 5.1만 |
|---|
| 2026.03.10 | ₩63,146 | ₩63,983 | ₩63,066 | ₩63,227 | +0.13% | 9.3만 |
|---|
| 2026.03.09 | ₩61,138 | ₩63,200 | ₩61,124 | ₩63,079 | +3.18% | 7.9만 |
|---|
| 2026.03.06 | ₩62,142 | ₩62,718 | ₩62,008 | ₩62,129 | -0.02% | 6.3만 |
|---|
| 2026.03.05 | ₩63,695 | ₩64,003 | ₩62,557 | ₩63,320 | -0.59% | 6.7만 |
|---|
| 2026.03.04 | ₩63,896 | ₩64,351 | ₩63,695 | ₩64,137 | +0.38% | 5.9만 |
|---|
| 2026.03.03 | ₩63,387 | ₩63,869 | ₩62,330 | ₩63,508 | +0.19% | 7.8만 |
|---|
| 2026.03.02 | ₩64,378 | ₩64,954 | ₩64,251 | ₩64,740 | +0.56% | 6.3만 |
|---|
| 2026.02.27 | ₩64,700 | ₩64,874 | ₩64,284 | ₩64,552 | -0.23% | 5.4만 |
|---|
| 2026.02.26 | ₩65,530 | ₩65,530 | ₩64,499 | ₩65,195 | -0.51% | 4.8만 |
|---|
| 2026.02.25 | ₩65,034 | ₩65,490 | ₩65,034 | ₩65,369 | +0.51% | 7.4만 |
|---|
| 2026.02.24 | ₩64,003 | ₩64,753 | ₩63,883 | ₩64,646 | +1.00% | 6.6만 |
|---|
| 2026.02.23 | ₩64,793 | ₩64,807 | ₩63,816 | ₩63,990 | -1.24% | 4.9만 |
|---|
| 2026.02.20 | ₩63,735 | ₩64,780 | ₩63,735 | ₩64,780 | +1.64% | 5.8만 |
|---|
| 2026.02.19 | ₩63,722 | ₩64,057 | ₩63,662 | ₩64,057 | +0.53% | 7만 |
|---|
| 2026.02.18 | ₩63,802 | ₩64,606 | ₩63,802 | ₩64,124 | +0.50% | 11.3만 |
|---|
| 2026.02.17 | ₩63,454 | ₩63,883 | ₩62,798 | ₩63,575 | +0.19% | 13.1만 |
|---|
| 2026.02.13 | ₩63,267 | ₩64,030 | ₩62,517 | ₩63,682 | +0.66% | 15.4만 |
|---|
| 2026.02.12 | ₩64,887 | ₩64,967 | ₩62,959 | ₩63,046 | -2.84% | 7.7만 |
|---|
| 2026.02.11 | ₩65,141 | ₩65,141 | ₩63,789 | ₩64,231 | -1.40% | 11.8만 |
|---|
| 2026.02.10 | ₩64,967 | ₩64,967 | ₩64,338 | ₩64,378 | -0.91% | 8.8만 |
|---|
| 2026.02.09 | ₩63,682 | ₩64,874 | ₩63,682 | ₩64,659 | +1.53% | 8.2만 |
|---|
| 2026.02.06 | ₩62,410 | ₩63,776 | ₩62,410 | ₩63,642 | +1.97% | 6.3만 |
|---|
| 2026.02.05 | ₩61,359 | ₩62,617 | ₩61,245 | ₩61,606 | +0.40% | 8.6만 |
|---|
| 2026.02.04 | ₩63,414 | ₩63,588 | ₩61,687 | ₩62,182 | -1.94% | 8.4만 |
|---|
| 2026.02.03 | ₩65,088 | ₩65,088 | ₩63,548 | ₩64,177 | -1.40% | 6.2만 |
|---|
| 2026.02.02 | ₩63,173 | ₩64,659 | ₩63,173 | ₩64,525 | +2.14% | 21.3만 |
|---|
| 2026.01.30 | ₩64,284 | ₩64,579 | ₩63,294 | ₩63,481 | -1.25% | 5.7만 |
|---|
| 2026.01.29 | ₩64,445 | ₩64,606 | ₩63,287 | ₩64,217 | -0.35% | 7.7만 |
|---|
| 2026.01.28 | ₩64,378 | ₩64,880 | ₩64,164 | ₩64,311 | -0.10% | 8.9만 |
|---|
| 2026.01.27 | ₩64,338 | ₩64,666 | ₩64,338 | ₩64,566 | +0.35% | 7만 |
|---|
| 2026.01.26 | ₩63,581 | ₩64,057 | ₩63,581 | ₩63,856 | +0.43% | 4.2만 |
|---|
| 2026.01.23 | ₩63,695 | ₩63,695 | ₩63,253 | ₩63,481 | -0.34% | 5.5만 |
|---|
| 2026.01.22 | ₩64,191 | ₩64,231 | ₩63,615 | ₩63,735 | -0.71% | 8.6만 |
|---|
| 2026.01.21 | ₩63,133 | ₩64,070 | ₩62,407 | ₩63,695 | +0.89% | 5.8만 |
|---|
| 2026.01.20 | ₩63,347 | ₩63,642 | ₩62,959 | ₩63,012 | -0.53% | 7.8만 |
|---|
| 2026.01.16 | ₩64,525 | ₩64,525 | ₩63,936 | ₩64,017 | -0.79% | 7.4만 |
|---|
| 2026.01.15 | ₩64,458 | ₩64,766 | ₩64,291 | ₩64,325 | -0.21% | 6.8만 |
|---|
| 2026.01.14 | ₩63,896 | ₩63,896 | ₩63,253 | ₩63,749 | -0.23% | 5.6만 |
|---|
| 2026.01.13 | ₩63,950 | ₩64,458 | ₩63,896 | ₩64,271 | +0.50% | 10.5만 |
|---|
| 2026.01.12 | ₩63,240 | ₩63,856 | ₩63,227 | ₩63,776 | +0.85% | 5.2만 |
|---|
| 2026.01.09 | ₩63,213 | ₩63,494 | ₩63,160 | ₩63,320 | +0.17% | 4.6만 |
|---|
| 2026.01.08 | ₩63,508 | ₩63,508 | ₩62,517 | ₩62,798 | -1.12% | 26.7만 |
|---|
| 2026.01.07 | ₩63,602 | ₩63,789 | ₩63,387 | ₩63,481 | -0.19% | 4.6만 |
|---|
| 2026.01.06 | ₩62,959 | ₩63,668 | ₩62,584 | ₩63,668 | +1.13% | 4.4만 |
|---|
| 2026.01.05 | ₩62,745 | ₩62,959 | ₩62,571 | ₩62,758 | +0.02% | 6만 |
|---|
| 2026.01.02 | ₩62,423 | ₩62,423 | ₩61,888 | ₩62,396 | -0.04% | 7.3만 |
|---|
| 2025.12.31 | ₩62,222 | ₩62,356 | ₩61,767 | ₩61,767 | -0.73% | 4.6만 |
|---|
| 2025.12.30 | ₩62,504 | ₩62,557 | ₩62,330 | ₩62,343 | -0.26% | 7.4만 |
|---|
| 2025.12.29 | ₩62,745 | ₩62,745 | ₩62,296 | ₩62,557 | -0.30% | 3만 |
|---|
| 2025.12.26 | ₩63,026 | ₩63,133 | ₩62,932 | ₩62,959 | -0.11% | 3.1만 |
|---|
| 2025.12.24 | ₩62,932 | ₩63,012 | ₩62,825 | ₩62,999 | +0.11% | 2.4만 |
|---|
| 2025.12.23 | ₩62,544 | ₩62,878 | ₩62,402 | ₩62,852 | +0.49% | 4.1만 |
|---|
| 2025.12.22 | ₩62,330 | ₩62,571 | ₩62,189 | ₩62,557 | +0.37% | 8.5만 |
|---|
| 2025.12.19 | ₩61,392 | ₩61,995 | ₩61,392 | ₩61,968 | +0.94% | 6.4만 |
|---|
| 2025.12.18 | ₩60,937 | ₩61,245 | ₩60,669 | ₩60,830 | -0.18% | 8.5만 |
|---|
| 2025.12.17 | ₩61,017 | ₩61,017 | ₩60,000 | ₩60,000 | -1.67% | 6.5만 |
|---|
| 2025.12.16 | ₩60,870 | ₩61,138 | ₩60,535 | ₩60,803 | -0.11% | 6.9만 |
|---|
| 2025.12.15 | ₩61,660 | ₩61,660 | ₩61,124 | ₩61,138 | -0.85% | 3.4만 |
|---|
| 2025.12.12 | ₩62,584 | ₩62,584 | ₩61,044 | ₩61,245 | -2.14% | 4.6만 |
|---|
| 2025.12.11 | ₩62,196 | ₩62,745 | ₩61,727 | ₩62,691 | +0.80% | 6.7만 |
|---|
| 2025.12.10 | ₩61,955 | ₩62,410 | ₩61,606 | ₩62,236 | +0.45% | 5.8만 |
|---|
| 2025.12.09 | ₩61,740 | ₩61,995 | ₩61,673 | ₩61,888 | +0.24% | 10.9만 |
|---|
| 2025.12.08 | ₩62,022 | ₩62,022 | ₩61,580 | ₩61,714 | -0.50% | 6.3만 |
|---|
| 2025.12.05 | ₩61,473 | ₩61,740 | ₩61,406 | ₩61,740 | +0.44% | 7.2만 |
|---|
| 2025.12.04 | ₩61,084 | ₩61,499 | ₩60,857 | ₩61,392 | +0.50% | 7.9만 |
|---|
| 2025.12.03 | ₩60,830 | ₩61,017 | ₩60,669 | ₩60,830 | 0.00% | 7.2만 |
|---|
| 2025.12.02 | ₩61,673 | ₩61,700 | ₩61,004 | ₩61,205 | -0.76% | 5.3만 |
|---|
| 2025.12.01 | ₩60,750 | ₩61,232 | ₩60,575 | ₩60,937 | +0.31% | 7.7만 |
|---|
| 2025.11.28 | ₩61,124 | ₩61,299 | ₩60,964 | ₩61,258 | +0.22% | 3.7만 |
|---|
| 2025.11.26 | ₩59,998 | ₩61,165 | ₩59,998 | ₩60,883 | +1.48% | 7.5만 |
|---|
| 2025.11.25 | ₩59,665 | ₩60,361 | ₩59,263 | ₩60,214 | +0.92% | 5.6만 |
|---|
| 2025.11.24 | ₩58,995 | ₩59,665 | ₩58,701 | ₩59,598 | +1.02% | 8.5만 |
|---|
| 2025.11.21 | ₩57,938 | ₩58,701 | ₩57,389 | ₩58,272 | +0.58% | 5.4만 |
|---|
| 2025.11.20 | ₩60,107 | ₩60,442 | ₩57,844 | ₩57,857 | -3.74% | 12.6만 |
|---|
| 2025.11.19 | ₩59,062 | ₩59,411 | ₩58,728 | ₩59,036 | -0.05% | 5.9만 |
|---|
| 2025.11.18 | ₩59,129 | ₩59,250 | ₩58,473 | ₩58,848 | -0.48% | 6.5만 |
|---|
| 2025.11.17 | ₩59,799 | ₩60,241 | ₩58,955 | ₩59,277 | -0.87% | 6만 |
|---|
| 2025.11.14 | ₩59,384 | ₩60,676 | ₩59,357 | ₩60,107 | +1.22% | 6.3만 |
|---|
| 2025.11.13 | ₩61,807 | ₩61,807 | ₩60,187 | ₩60,321 | -2.40% | 10.4만 |
|---|
| 2025.11.12 | ₩61,834 | ₩62,046 | ₩61,760 | ₩61,995 | +0.26% | 40.9만 |
|---|
| 2025.11.11 | ₩61,647 | ₩61,794 | ₩61,218 | ₩61,633 | -0.02% | 4.3만 |
|---|
| 2025.11.10 | ₩61,473 | ₩61,955 | ₩61,272 | ₩61,868 | +0.64% | 7만 |
|---|
| 2025.11.07 | ₩59,893 | ₩60,596 | ₩59,384 | ₩60,575 | +1.14% | 9.2만 |
|---|
| 2025.11.06 | ₩60,816 | ₩61,071 | ₩60,084 | ₩60,415 | -0.66% | 9.2만 |
|---|
| 2025.11.05 | ₩60,763 | ₩61,365 | ₩60,736 | ₩61,080 | +0.52% | 5.5만 |
|---|
| 2025.11.04 | ₩60,991 | ₩61,379 | ₩60,642 | ₩60,803 | -0.31% | 6.4만 |
|---|
| 2025.11.03 | ₩61,888 | ₩61,941 | ₩61,459 | ₩61,727 | -0.26% | 7.7만 |
|---|
| 2025.10.31 | ₩62,236 | ₩62,236 | ₩61,513 | ₩61,775 | -0.74% | 7.7만 |
|---|
| 2025.10.30 | ₩62,022 | ₩62,490 | ₩61,807 | ₩61,807 | -0.35% | 10만 |
|---|
| 2025.10.29 | ₩62,771 | ₩63,039 | ₩62,396 | ₩62,718 | -0.09% | 8.3만 |
|---|
| 2025.10.28 | ₩62,624 | ₩62,771 | ₩62,330 | ₩62,544 | -0.13% | 10.4만 |
|---|
| 2025.10.27 | ₩62,303 | ₩62,477 | ₩62,209 | ₩62,477 | +0.28% | 7.3만 |
|---|
| 2025.10.24 | ₩61,606 | ₩61,801 | ₩61,446 | ₩61,647 | +0.07% | 6.4만 |
|---|
| 2025.10.23 | ₩60,120 | ₩61,191 | ₩60,120 | ₩60,991 | +1.45% | 6.4만 |
|---|
| 2025.10.22 | ₩60,843 | ₩60,843 | ₩59,812 | ₩60,254 | -0.97% | 8.1만 |
|---|
| 2025.10.21 | ₩60,642 | ₩60,763 | ₩60,415 | ₩60,684 | +0.07% | 4.9만 |
|---|
| 2025.10.20 | ₩60,482 | ₩60,803 | ₩60,415 | ₩60,679 | +0.33% | 13.6만 |
|---|
| 2025.10.17 | ₩59,745 | ₩60,241 | ₩59,678 | ₩60,107 | +0.61% | 7.3만 |
|---|
| 2025.10.16 | ₩60,428 | ₩60,683 | ₩59,732 | ₩60,000 | -0.71% | 4.3만 |
|---|
| 2025.10.15 | ₩60,589 | ₩60,830 | ₩59,919 | ₩60,241 | -0.57% | 23.6만 |
|---|
| 2025.10.14 | ₩58,741 | ₩60,348 | ₩58,741 | ₩59,946 | +2.05% | 3.6만 |
|---|
| 2025.10.13 | ₩60,026 | ₩60,134 | ₩59,839 | ₩60,026 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩61,057 | ₩61,057 | ₩59,170 | ₩59,170 | -3.09% | 3.2만 |
|---|