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 | ₩73,678 | ₩74,108 | ₩73,343 | ₩74,027 | +0.47% | 5.8만 |
| 2026.10.08 | ₩73,263 | ₩73,625 | ₩72,941 | ₩73,196 | -0.09% | 6.2만 |
| 2026.10.07 | ₩73,450 | ₩73,719 | ₩73,169 | ₩73,585 | +0.18% | 6.9만 |
| 2026.10.06 | ₩74,108 | ₩74,295 | ₩73,987 | ₩74,161 | +0.07% | 7.1만 |
| 2026.10.05 | ₩73,383 | ₩73,853 | ₩73,383 | ₩73,625 | +0.33% | 7만 |
| 2026.10.02 | ₩73,571 | ₩73,759 | ₩73,397 | ₩73,598 | +0.04% | 4.7만 |
| 2026.10.01 | ₩72,351 | ₩72,914 | ₩71,935 | ₩72,834 | +0.67% | 6.3만 |
| 2026.09.30 | ₩72,471 | ₩72,686 | ₩72,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,109 |
| -0.50% |
| 5만 |
| 2026.09.29 | ₩72,565 | ₩72,565 | ₩71,816 | ₩72,176 | -0.54% | 4.7만 |
|---|
| 2026.09.28 | ₩72,217 | ₩72,471 | ₩71,855 | ₩72,197 | -0.03% | 6.1만 |
|---|
| 2026.09.25 | ₩72,740 | ₩72,834 | ₩72,270 | ₩72,619 | -0.17% | 6.8만 |
|---|
| 2026.09.24 | ₩71,653 | ₩72,176 | ₩71,566 | ₩72,163 | +0.71% | 21.6만 |
|---|
| 2026.09.23 | ₩72,512 | ₩72,512 | ₩72,049 | ₩72,217 | -0.41% | 5.6만 |
|---|
| 2026.09.22 | ₩72,807 | ₩72,834 | ₩72,331 | ₩72,646 | -0.22% | 4.8만 |
|---|
| 2026.09.21 | ₩72,404 | ₩72,740 | ₩72,062 | ₩72,659 | +0.35% | 3.8만 |
|---|
| 2026.09.18 | ₩71,573 | ₩71,747 | ₩71,278 | ₩71,734 | +0.22% | 9.2만 |
|---|
| 2026.09.17 | ₩71,479 | ₩71,506 | ₩71,332 | ₩71,358 | -0.17% | 4.7만 |
|---|
| 2026.09.16 | ₩70,835 | ₩71,305 | ₩70,031 | ₩70,554 | -0.40% | 7만 |
|---|
| 2026.09.15 | ₩70,862 | ₩70,862 | ₩70,299 | ₩70,527 | -0.47% | 4.8만 |
|---|
| 2026.09.14 | ₩71,077 | ₩71,197 | ₩70,716 | ₩70,916 | -0.23% | 4.9만 |
|---|
| 2026.09.11 | ₩71,868 | ₩72,096 | ₩71,747 | ₩72,056 | +0.26% | 5만 |
|---|
| 2026.09.10 | ₩71,374 | ₩71,506 | ₩70,956 | ₩70,969 | -0.57% | 14.6만 |
|---|
| 2026.09.09 | ₩71,908 | ₩72,109 | ₩71,734 | ₩71,761 | -0.21% | 7.1만 |
|---|
| 2026.09.08 | ₩72,565 | ₩72,565 | ₩72,029 | ₩72,270 | -0.41% | 6.9만 |
|---|
| 2026.09.04 | ₩72,646 | ₩72,780 | ₩72,445 | ₩72,567 | -0.11% | 3.9만 |
|---|
| 2026.09.03 | ₩71,761 | ₩72,378 | ₩71,734 | ₩72,337 | +0.80% | 5.9만 |
|---|
| 2026.09.02 | ₩71,171 | ₩71,479 | ₩71,165 | ₩71,439 | +0.38% | 6.2만 |
|---|
| 2026.09.01 | ₩71,586 | ₩71,694 | ₩70,916 | ₩71,010 | -0.81% | 6.1만 |
|---|
| 2026.08.31 | ₩72,176 | ₩72,270 | ₩71,895 | ₩72,243 | +0.09% | 8만 |
|---|
| 2026.08.28 | ₩73,155 | ₩73,222 | ₩72,404 | ₩72,485 | -0.92% | 9만 |
|---|
| 2026.08.27 | ₩73,303 | ₩73,303 | ₩72,901 | ₩73,142 | -0.22% | 11만 |
|---|
| 2026.08.26 | ₩72,807 | ₩73,021 | ₩72,646 | ₩72,854 | +0.06% | 5.1만 |
|---|
| 2026.08.25 | ₩72,994 | ₩73,008 | ₩72,203 | ₩72,606 | -0.53% | 3.6만 |
|---|
| 2026.08.24 | ₩72,203 | ₩72,458 | ₩71,881 | ₩72,324 | +0.17% | 41.9만 |
|---|
| 2026.08.21 | ₩72,834 | ₩72,860 | ₩72,284 | ₩72,565 | -0.37% | 28.6만 |
|---|
| 2026.08.20 | ₩72,391 | ₩72,941 | ₩72,164 | ₩72,243 | -0.20% | 4.3만 |
|---|
| 2026.08.19 | ₩73,697 | ₩73,759 | ₩72,807 | ₩72,874 | -1.12% | 5.2만 |
|---|
| 2026.08.18 | ₩73,795 | ₩74,242 | ₩73,625 | ₩73,719 | -0.10% | 6만 |
|---|
| 2026.08.17 | ₩75,046 | ₩75,301 | ₩74,946 | ₩74,966 | -0.11% | 9.3만 |
|---|
| 2026.08.14 | ₩74,698 | ₩74,979 | ₩74,510 | ₩74,778 | +0.11% | 4.7만 |
|---|
| 2026.08.13 | ₩74,336 | ₩74,926 | ₩74,195 | ₩74,604 | +0.36% | 7만 |
|---|
| 2026.08.12 | ₩74,188 | ₩74,483 | ₩74,121 | ₩74,302 | +0.15% | 5.5만 |
|---|
| 2026.08.11 | ₩73,719 | ₩73,812 | ₩73,155 | ₩73,263 | -0.62% | 8.1만 |
|---|
| 2026.08.10 | ₩73,906 | ₩74,040 | ₩73,450 | ₩73,457 | -0.61% | 4.1만 |
|---|
| 2026.08.07 | ₩73,920 | ₩73,947 | ₩73,450 | ₩73,853 | -0.09% | 23.4만 |
|---|
| 2026.08.06 | ₩73,692 | ₩74,175 | ₩73,330 | ₩73,357 | -0.45% | 5.7만 |
|---|
| 2026.08.05 | ₩74,590 | ₩74,926 | ₩73,826 | ₩73,839 | -1.01% | 4.5만 |
|---|
| 2026.08.04 | ₩73,263 | ₩74,362 | ₩73,196 | ₩74,148 | +1.21% | 4.6만 |
|---|
| 2026.08.03 | ₩70,983 | ₩72,230 | ₩70,983 | ₩72,150 | +1.64% | 12.6만 |
|---|
| 2026.07.31 | ₩71,224 | ₩71,855 | ₩70,527 | ₩71,063 | -0.23% | 4.6만 |
|---|
| 2026.07.30 | ₩70,138 | ₩70,741 | ₩70,004 | ₩70,728 | +0.84% | 6만 |
|---|
| 2026.07.29 | ₩69,689 | ₩70,111 | ₩68,365 | ₩68,408 | -1.84% | 32만 |
|---|
| 2026.07.28 | ₩70,017 | ₩70,057 | ₩68,918 | ₩69,986 | -0.04% | 5.3만 |
|---|
| 2026.07.27 | ₩71,238 | ₩71,238 | ₩69,762 | ₩70,688 | -0.77% | 20.3만 |
|---|
| 2026.07.24 | ₩71,036 | ₩71,452 | ₩70,473 | ₩70,741 | -0.42% | 9.8만 |
|---|
| 2026.07.23 | ₩71,506 | ₩71,667 | ₩71,050 | ₩71,291 | -0.30% | 8.9만 |
|---|
| 2026.07.22 | ₩71,358 | ₩72,270 | ₩71,077 | ₩71,908 | +0.77% | 8.3만 |
|---|
| 2026.07.21 | ₩71,640 | ₩72,069 | ₩71,425 | ₩71,935 | +0.41% | 5.9만 |
|---|
| 2026.07.20 | ₩71,586 | ₩71,694 | ₩70,554 | ₩70,594 | -1.39% | 5.5만 |
|---|
| 2026.07.17 | ₩69,964 | ₩71,318 | ₩69,870 | ₩70,607 | +0.92% | 5.1만 |
|---|
| 2026.07.16 | ₩72,297 | ₩72,471 | ₩71,258 | ₩71,519 | -1.08% | 9.6만 |
|---|
| 2026.07.15 | ₩73,182 | ₩73,182 | ₩71,814 | ₩72,565 | -0.84% | 8.9만 |
|---|
| 2026.07.14 | ₩73,209 | ₩73,316 | ₩72,860 | ₩73,169 | -0.05% | 93.2만 |
|---|
| 2026.07.13 | ₩72,961 | ₩73,115 | ₩72,136 | ₩72,364 | -0.82% | 6만 |
|---|
| 2026.07.10 | ₩73,169 | ₩73,799 | ₩72,847 | ₩73,669 | +0.68% | 6.3만 |
|---|
| 2026.07.09 | ₩73,477 | ₩73,759 | ₩73,129 | ₩73,316 | -0.22% | 5만 |
|---|
| 2026.07.08 | ₩71,989 | ₩72,337 | ₩71,305 | ₩72,324 | +0.47% | 9.2만 |
|---|
| 2026.07.07 | ₩72,083 | ₩72,243 | ₩71,412 | ₩72,096 | +0.02% | 8.2만 |
|---|
| 2026.07.06 | ₩73,316 | ₩73,383 | ₩72,901 | ₩72,994 | -0.44% | 6.2만 |
|---|
| 2026.07.02 | ₩74,121 | ₩74,456 | ₩72,069 | ₩72,726 | -1.88% | 8.1만 |
|---|
| 2026.07.01 | ₩74,450 | ₩74,644 | ₩73,973 | ₩74,000 | -0.60% | 5.3만 |
|---|
| 2026.06.30 | ₩74,362 | ₩75,408 | ₩74,362 | ₩75,301 | +1.26% | 5.5만 |
|---|
| 2026.06.29 | ₩73,263 | ₩74,309 | ₩72,632 | ₩74,196 | +1.27% | 15.8만 |
|---|
| 2026.06.26 | ₩72,874 | ₩73,638 | ₩72,807 | ₩72,887 | +0.02% | 18.6만 |
|---|
| 2026.06.25 | ₩74,242 | ₩74,295 | ₩73,209 | ₩74,121 | -0.16% | 7.1만 |
|---|
| 2026.06.24 | ₩73,182 | ₩74,081 | ₩72,673 | ₩73,061 | -0.16% | 7.7만 |
|---|
| 2026.06.23 | ₩72,659 | ₩73,571 | ₩72,371 | ₩73,061 | +0.55% | 7.1만 |
|---|
| 2026.06.22 | ₩74,510 | ₩74,738 | ₩74,188 | ₩74,738 | +0.31% | 19.2만 |
|---|
| 2026.06.18 | ₩74,014 | ₩74,403 | ₩74,014 | ₩74,134 | +0.16% | 7.1만 |
|---|
| 2026.06.17 | ₩74,215 | ₩74,537 | ₩73,115 | ₩73,129 | -1.46% | 7.3만 |
|---|
| 2026.06.16 | ₩74,416 | ₩74,684 | ₩73,665 | ₩73,692 | -0.97% | 8.7만 |
|---|
| 2026.06.15 | ₩74,309 | ₩74,590 | ₩74,201 | ₩74,362 | +0.07% | 5.1만 |
|---|
| 2026.06.12 | ₩72,525 | ₩73,370 | ₩72,136 | ₩72,753 | +0.31% | 7.3만 |
|---|
| 2026.06.11 | ₩70,393 | ₩72,310 | ₩70,218 | ₩72,163 | +2.51% | 6.8만 |
|---|
| 2026.06.10 | ₩70,688 | ₩71,720 | ₩69,736 | ₩69,736 | -1.35% | 6.9만 |
|---|
| 2026.06.09 | ₩72,176 | ₩72,485 | ₩69,306 | ₩71,238 | -1.30% | 8.6만 |
|---|
| 2026.06.08 | ₩71,372 | ₩71,855 | ₩71,010 | ₩71,251 | -0.17% | 6만 |
|---|
| 2026.06.05 | ₩72,351 | ₩72,565 | ₩70,554 | ₩70,741 | -2.22% | 5.9만 |
|---|
| 2026.06.04 | ₩72,619 | ₩73,598 | ₩72,378 | ₩73,316 | +0.96% | 5.5만 |
|---|
| 2026.06.03 | ₩73,102 | ₩73,652 | ₩73,102 | ₩73,424 | +0.44% | 9.9만 |
|---|
| 2026.06.02 | ₩72,860 | ₩73,812 | ₩72,860 | ₩73,665 | +1.10% | 6.1만 |
|---|
| 2026.06.01 | ₩72,485 | ₩73,196 | ₩72,431 | ₩73,008 | +0.72% | 5.5만 |
|---|
| 2026.05.29 | ₩72,458 | ₩72,713 | ₩72,243 | ₩72,619 | +0.22% | 4.6만 |
|---|
| 2026.05.28 | ₩71,787 | ₩72,471 | ₩71,506 | ₩72,284 | +0.69% | 34.3만 |
|---|
| 2026.05.27 | ₩72,297 | ₩72,297 | ₩71,828 | ₩72,002 | -0.41% | 3.9만 |
|---|
| 2026.05.26 | ₩71,787 | ₩72,337 | ₩71,761 | ₩72,270 | +0.67% | 4.8만 |
|---|
| 2026.05.22 | ₩71,184 | ₩71,412 | ₩70,943 | ₩70,969 | -0.30% | 4만 |
|---|
| 2026.05.21 | ₩69,722 | ₩71,023 | ₩69,722 | ₩70,916 | +1.71% | 5.8만 |
|---|
| 2026.05.20 | ₩69,387 | ₩70,165 | ₩69,092 | ₩70,084 | +1.01% | 8.1만 |
|---|
| 2026.05.19 | ₩68,676 | ₩69,441 | ₩68,395 | ₩68,877 | +0.29% | 8.8만 |
|---|
| 2026.05.18 | ₩70,017 | ₩70,017 | ₩68,716 | ₩69,239 | -1.11% | 4.5만 |
|---|
| 2026.05.15 | ₩69,843 | ₩70,285 | ₩69,548 | ₩69,789 | -0.08% | 4.9만 |
|---|
| 2026.05.14 | ₩70,674 | ₩71,130 | ₩70,674 | ₩71,050 | +0.53% | 4.6만 |
|---|
| 2026.05.13 | ₩70,366 | ₩70,916 | ₩69,990 | ₩70,648 | +0.40% | 4.6만 |
|---|
| 2026.05.12 | ₩70,071 | ₩70,205 | ₩69,193 | ₩70,125 | +0.08% | 6.2만 |
|---|
| 2026.05.11 | ₩70,044 | ₩70,728 | ₩70,044 | ₩70,513 | +0.67% | 4.1만 |
|---|
| 2026.05.08 | ₩69,883 | ₩70,259 | ₩69,883 | ₩70,232 | +0.50% | 5.1만 |
|---|
| 2026.05.07 | ₩70,406 | ₩70,406 | ₩69,092 | ₩69,414 | -1.41% | 7.5만 |
|---|
| 2026.05.06 | ₩70,178 | ₩70,393 | ₩69,575 | ₩70,393 | +0.31% | 7.6만 |
|---|
| 2026.05.05 | ₩68,703 | ₩69,238 | ₩68,703 | ₩69,011 | +0.45% | 5.4만 |
|---|
| 2026.05.04 | ₩68,529 | ₩68,743 | ₩68,046 | ₩68,220 | -0.45% | 7만 |
|---|
| 2026.05.01 | ₩68,623 | ₩68,871 | ₩68,298 | ₩68,448 | -0.25% | 18.8만 |
|---|
| 2026.04.30 | ₩67,429 | ₩68,260 | ₩67,315 | ₩68,207 | +1.15% | 5.8만 |
|---|
| 2026.04.29 | ₩67,161 | ₩67,201 | ₩66,718 | ₩67,013 | -0.22% | 9.5만 |
|---|
| 2026.04.28 | ₩67,617 | ₩67,644 | ₩66,866 | ₩67,241 | -0.56% | 6.5만 |
|---|
| 2026.04.27 | ₩68,006 | ₩68,234 | ₩67,630 | ₩68,193 | +0.28% | 22.1만 |
|---|
| 2026.04.24 | ₩68,073 | ₩68,328 | ₩67,724 | ₩68,128 | +0.08% | 4.8만 |
|---|
| 2026.04.23 | ₩67,751 | ₩68,153 | ₩66,826 | ₩67,630 | -0.18% | 6.1만 |
|---|
| 2026.04.22 | ₩68,153 | ₩68,167 | ₩67,590 | ₩67,939 | -0.31% | 7.8만 |
|---|
| 2026.04.21 | ₩68,341 | ₩68,462 | ₩67,382 | ₩67,644 | -1.02% | 6.3만 |
|---|
| 2026.04.20 | ₩68,113 | ₩68,274 | ₩67,737 | ₩68,173 | +0.09% | 4.2만 |
|---|
| 2026.04.17 | ₩67,630 | ₩68,301 | ₩67,603 | ₩68,193 | +0.83% | 8.6만 |
|---|
| 2026.04.16 | ₩66,906 | ₩67,047 | ₩66,611 | ₩66,933 | +0.04% | 6.7만 |
|---|
| 2026.04.15 | ₩66,785 | ₩66,906 | ₩66,356 | ₩66,852 | +0.10% | 8.4만 |
|---|
| 2026.04.14 | ₩66,490 | ₩66,879 | ₩66,195 | ₩66,852 | +0.54% | 6.6만 |
|---|
| 2026.04.13 | ₩65,028 | ₩65,954 | ₩65,028 | ₩65,954 | +1.42% | 7만 |
|---|
| 2026.04.10 | ₩65,404 | ₩65,578 | ₩65,216 | ₩65,310 | -0.14% | 9.3만 |
|---|
| 2026.04.09 | ₩65,042 | ₩65,458 | ₩64,760 | ₩65,337 | +0.45% | 7.5만 |
|---|
| 2026.04.08 | ₩65,082 | ₩65,283 | ₩64,505 | ₩64,995 | -0.13% | 4.9만 |
|---|
| 2026.04.07 | ₩62,467 | ₩62,682 | ₩61,810 | ₩62,682 | +0.34% | 6.2만 |
|---|
| 2026.04.06 | ₩62,413 | ₩62,682 | ₩62,226 | ₩62,561 | +0.24% | 9만 |
|---|
| 2026.04.02 | ₩61,074 | ₩62,896 | ₩60,898 | ₩62,413 | +2.19% | 7.6만 |
|---|
| 2026.04.01 | ₩61,649 | ₩62,708 | ₩61,649 | ₩62,252 | +0.98% | 6.2만 |
|---|
| 2026.03.31 | ₩59,664 | ₩61,086 | ₩59,530 | ₩61,086 | +2.38% | 8.3만 |
|---|
| 2026.03.30 | ₩60,348 | ₩60,348 | ₩58,578 | ₩58,880 | -2.43% | 10.7만 |
|---|
| 2026.03.27 | ₩60,214 | ₩60,616 | ₩59,731 | ₩59,785 | -0.71% | 13.8만 |
|---|
| 2026.03.26 | ₩61,575 | ₩61,823 | ₩60,375 | ₩60,388 | -1.93% | 6.5만 |
|---|
| 2026.03.25 | ₩62,641 | ₩62,762 | ₩62,239 | ₩62,387 | -0.41% | 9.6만 |
|---|
| 2026.03.24 | ₩61,555 | ₩62,400 | ₩61,408 | ₩62,118 | +0.92% | 8.3만 |
|---|
| 2026.03.23 | ₩61,998 | ₩62,896 | ₩61,957 | ₩61,998 | 0.00% | 9.3만 |
|---|
| 2026.03.20 | ₩62,279 | ₩62,279 | ₩60,657 | ₩61,086 | -1.92% | 8.1만 |
|---|
| 2026.03.19 | ₩61,448 | ₩62,628 | ₩61,421 | ₩62,454 | +1.64% | 9.6만 |
|---|
| 2026.03.18 | ₩62,628 | ₩63,124 | ₩62,333 | ₩62,360 | -0.43% | 7.2만 |
|---|
| 2026.03.17 | ₩62,856 | ₩63,097 | ₩62,775 | ₩62,883 | +0.04% | 6만 |
|---|
| 2026.03.16 | ₩62,668 | ₩62,936 | ₩62,427 | ₩62,507 | -0.26% | 4.1만 |
|---|
| 2026.03.13 | ₩62,387 | ₩62,749 | ₩61,662 | ₩61,689 | -1.12% | 6.3만 |
|---|
| 2026.03.12 | ₩62,507 | ₩62,655 | ₩62,078 | ₩62,145 | -0.58% | 4.4만 |
|---|
| 2026.03.11 | ₩63,084 | ₩63,426 | ₩62,880 | ₩63,218 | +0.21% | 5.1만 |
|---|
| 2026.03.10 | ₩63,245 | ₩64,083 | ₩63,164 | ₩63,325 | +0.13% | 9.3만 |
|---|
| 2026.03.09 | ₩61,233 | ₩63,299 | ₩61,220 | ₩63,178 | +3.18% | 7.9만 |
|---|
| 2026.03.06 | ₩62,239 | ₩62,816 | ₩62,105 | ₩62,226 | -0.02% | 6.3만 |
|---|
| 2026.03.05 | ₩63,795 | ₩64,103 | ₩62,655 | ₩63,419 | -0.59% | 6.7만 |
|---|
| 2026.03.04 | ₩63,996 | ₩64,452 | ₩63,795 | ₩64,237 | +0.38% | 5.9만 |
|---|
| 2026.03.03 | ₩63,486 | ₩63,969 | ₩62,427 | ₩63,607 | +0.19% | 7.8만 |
|---|
| 2026.03.02 | ₩64,479 | ₩65,055 | ₩64,351 | ₩64,841 | +0.56% | 6.3만 |
|---|
| 2026.02.27 | ₩64,801 | ₩64,975 | ₩64,385 | ₩64,653 | -0.23% | 5.4만 |
|---|
| 2026.02.26 | ₩65,632 | ₩65,632 | ₩64,599 | ₩65,297 | -0.51% | 4.8만 |
|---|
| 2026.02.25 | ₩65,136 | ₩65,592 | ₩65,136 | ₩65,471 | +0.51% | 7.4만 |
|---|
| 2026.02.24 | ₩64,103 | ₩64,854 | ₩63,982 | ₩64,747 | +1.00% | 6.6만 |
|---|
| 2026.02.23 | ₩64,894 | ₩64,908 | ₩63,915 | ₩64,090 | -1.24% | 4.9만 |
|---|
| 2026.02.20 | ₩63,835 | ₩64,881 | ₩63,835 | ₩64,881 | +1.64% | 5.8만 |
|---|
| 2026.02.19 | ₩63,822 | ₩64,157 | ₩63,761 | ₩64,157 | +0.53% | 7만 |
|---|
| 2026.02.18 | ₩63,902 | ₩64,707 | ₩63,902 | ₩64,224 | +0.50% | 11.3만 |
|---|
| 2026.02.17 | ₩63,553 | ₩63,982 | ₩62,896 | ₩63,674 | +0.19% | 13.1만 |
|---|
| 2026.02.13 | ₩63,366 | ₩64,130 | ₩62,615 | ₩63,781 | +0.66% | 15.4만 |
|---|
| 2026.02.12 | ₩64,988 | ₩65,069 | ₩63,057 | ₩63,144 | -2.84% | 7.7만 |
|---|
| 2026.02.11 | ₩65,243 | ₩65,243 | ₩63,889 | ₩64,331 | -1.40% | 11.8만 |
|---|
| 2026.02.10 | ₩65,069 | ₩65,069 | ₩64,438 | ₩64,479 | -0.91% | 8.8만 |
|---|
| 2026.02.09 | ₩63,781 | ₩64,975 | ₩63,781 | ₩64,760 | +1.53% | 8.2만 |
|---|
| 2026.02.06 | ₩62,507 | ₩63,875 | ₩62,507 | ₩63,741 | +1.97% | 6.3만 |
|---|
| 2026.02.05 | ₩61,455 | ₩62,715 | ₩61,341 | ₩61,703 | +0.40% | 8.6만 |
|---|
| 2026.02.04 | ₩63,513 | ₩63,687 | ₩61,783 | ₩62,279 | -1.94% | 8.4만 |
|---|
| 2026.02.03 | ₩65,189 | ₩65,189 | ₩63,647 | ₩64,277 | -1.40% | 6.2만 |
|---|
| 2026.02.02 | ₩63,272 | ₩64,760 | ₩63,272 | ₩64,626 | +2.14% | 21.3만 |
|---|
| 2026.01.30 | ₩64,385 | ₩64,680 | ₩63,392 | ₩63,580 | -1.25% | 5.7만 |
|---|
| 2026.01.29 | ₩64,546 | ₩64,707 | ₩63,386 | ₩64,318 | -0.35% | 7.7만 |
|---|
| 2026.01.28 | ₩64,479 | ₩64,982 | ₩64,264 | ₩64,412 | -0.10% | 8.9만 |
|---|
| 2026.01.27 | ₩64,438 | ₩64,767 | ₩64,438 | ₩64,666 | +0.35% | 7만 |
|---|
| 2026.01.26 | ₩63,681 | ₩64,157 | ₩63,681 | ₩63,956 | +0.43% | 4.2만 |
|---|
| 2026.01.23 | ₩63,795 | ₩63,795 | ₩63,352 | ₩63,580 | -0.34% | 5.5만 |
|---|
| 2026.01.22 | ₩64,291 | ₩64,331 | ₩63,714 | ₩63,835 | -0.71% | 8.6만 |
|---|
| 2026.01.21 | ₩63,231 | ₩64,170 | ₩62,505 | ₩63,795 | +0.89% | 5.8만 |
|---|
| 2026.01.20 | ₩63,446 | ₩63,741 | ₩63,057 | ₩63,111 | -0.53% | 7.8만 |
|---|
| 2026.01.16 | ₩64,626 | ₩64,626 | ₩64,036 | ₩64,117 | -0.79% | 7.4만 |
|---|
| 2026.01.15 | ₩64,559 | ₩64,868 | ₩64,391 | ₩64,425 | -0.21% | 6.8만 |
|---|
| 2026.01.14 | ₩63,996 | ₩63,996 | ₩63,352 | ₩63,848 | -0.23% | 5.6만 |
|---|
| 2026.01.13 | ₩64,050 | ₩64,559 | ₩63,996 | ₩64,371 | +0.50% | 10.5만 |
|---|
| 2026.01.12 | ₩63,339 | ₩63,956 | ₩63,325 | ₩63,875 | +0.85% | 5.2만 |
|---|
| 2026.01.09 | ₩63,312 | ₩63,594 | ₩63,258 | ₩63,419 | +0.17% | 4.6만 |
|---|
| 2026.01.08 | ₩63,607 | ₩63,607 | ₩62,615 | ₩62,896 | -1.12% | 26.7만 |
|---|
| 2026.01.07 | ₩63,701 | ₩63,889 | ₩63,486 | ₩63,580 | -0.19% | 4.6만 |
|---|
| 2026.01.06 | ₩63,057 | ₩63,768 | ₩62,682 | ₩63,768 | +1.13% | 4.4만 |
|---|
| 2026.01.05 | ₩62,843 | ₩63,057 | ₩62,668 | ₩62,856 | +0.02% | 6만 |
|---|
| 2026.01.02 | ₩62,521 | ₩62,521 | ₩61,984 | ₩62,494 | -0.04% | 7.3만 |
|---|
| 2025.12.31 | ₩62,320 | ₩62,454 | ₩61,864 | ₩61,864 | -0.73% | 4.6만 |
|---|
| 2025.12.30 | ₩62,601 | ₩62,655 | ₩62,427 | ₩62,440 | -0.26% | 7.4만 |
|---|
| 2025.12.29 | ₩62,843 | ₩62,843 | ₩62,393 | ₩62,655 | -0.30% | 3만 |
|---|
| 2025.12.26 | ₩63,124 | ₩63,231 | ₩63,030 | ₩63,057 | -0.11% | 3.1만 |
|---|
| 2025.12.24 | ₩63,030 | ₩63,111 | ₩62,923 | ₩63,097 | +0.11% | 2.4만 |
|---|
| 2025.12.23 | ₩62,641 | ₩62,977 | ₩62,499 | ₩62,950 | +0.49% | 4.1만 |
|---|
| 2025.12.22 | ₩62,427 | ₩62,668 | ₩62,286 | ₩62,655 | +0.37% | 8.5만 |
|---|
| 2025.12.19 | ₩61,488 | ₩62,092 | ₩61,488 | ₩62,065 | +0.94% | 6.4만 |
|---|
| 2025.12.18 | ₩61,032 | ₩61,341 | ₩60,764 | ₩60,925 | -0.18% | 8.5만 |
|---|
| 2025.12.17 | ₩61,113 | ₩61,113 | ₩60,093 | ₩60,093 | -1.67% | 6.5만 |
|---|
| 2025.12.16 | ₩60,965 | ₩61,233 | ₩60,630 | ₩60,898 | -0.11% | 6.9만 |
|---|
| 2025.12.15 | ₩61,756 | ₩61,756 | ₩61,220 | ₩61,233 | -0.85% | 3.4만 |
|---|
| 2025.12.12 | ₩62,682 | ₩62,682 | ₩61,139 | ₩61,341 | -2.14% | 4.6만 |
|---|
| 2025.12.11 | ₩62,293 | ₩62,843 | ₩61,823 | ₩62,789 | +0.80% | 6.7만 |
|---|
| 2025.12.10 | ₩62,051 | ₩62,507 | ₩61,703 | ₩62,333 | +0.45% | 5.8만 |
|---|
| 2025.12.09 | ₩61,837 | ₩62,092 | ₩61,770 | ₩61,984 | +0.24% | 10.9만 |
|---|
| 2025.12.08 | ₩62,118 | ₩62,118 | ₩61,676 | ₩61,810 | -0.50% | 6.3만 |
|---|
| 2025.12.05 | ₩61,569 | ₩61,837 | ₩61,501 | ₩61,837 | +0.44% | 7.2만 |
|---|
| 2025.12.04 | ₩61,180 | ₩61,595 | ₩60,952 | ₩61,488 | +0.50% | 7.9만 |
|---|
| 2025.12.03 | ₩60,925 | ₩61,113 | ₩60,764 | ₩60,925 | 0.00% | 7.2만 |
|---|
| 2025.12.02 | ₩61,770 | ₩61,797 | ₩61,099 | ₩61,300 | -0.76% | 5.3만 |
|---|
| 2025.12.01 | ₩60,844 | ₩61,327 | ₩60,670 | ₩61,032 | +0.31% | 7.7만 |
|---|
| 2025.11.28 | ₩61,220 | ₩61,394 | ₩61,059 | ₩61,354 | +0.22% | 3.7만 |
|---|
| 2025.11.26 | ₩60,092 | ₩61,260 | ₩60,092 | ₩60,978 | +1.48% | 7.5만 |
|---|
| 2025.11.25 | ₩59,758 | ₩60,455 | ₩59,356 | ₩60,308 | +0.92% | 5.6만 |
|---|
| 2025.11.24 | ₩59,088 | ₩59,758 | ₩58,793 | ₩59,691 | +1.02% | 8.5만 |
|---|
| 2025.11.21 | ₩58,028 | ₩58,793 | ₩57,478 | ₩58,363 | +0.58% | 5.4만 |
|---|
| 2025.11.20 | ₩60,201 | ₩60,536 | ₩57,934 | ₩57,948 | -3.74% | 12.6만 |
|---|
| 2025.11.19 | ₩59,155 | ₩59,503 | ₩58,819 | ₩59,128 | -0.05% | 5.9만 |
|---|
| 2025.11.18 | ₩59,222 | ₩59,342 | ₩58,565 | ₩58,940 | -0.48% | 6.5만 |
|---|
| 2025.11.17 | ₩59,892 | ₩60,335 | ₩59,047 | ₩59,369 | -0.87% | 6만 |
|---|
| 2025.11.14 | ₩59,476 | ₩60,771 | ₩59,450 | ₩60,201 | +1.22% | 6.3만 |
|---|
| 2025.11.13 | ₩61,904 | ₩61,904 | ₩60,281 | ₩60,415 | -2.40% | 10.4만 |
|---|
| 2025.11.12 | ₩61,931 | ₩62,143 | ₩61,857 | ₩62,092 | +0.26% | 40.9만 |
|---|
| 2025.11.11 | ₩61,743 | ₩61,890 | ₩61,314 | ₩61,729 | -0.02% | 4.3만 |
|---|
| 2025.11.10 | ₩61,569 | ₩62,051 | ₩61,367 | ₩61,964 | +0.64% | 7만 |
|---|
| 2025.11.07 | ₩59,986 | ₩60,690 | ₩59,476 | ₩60,670 | +1.14% | 9.2만 |
|---|
| 2025.11.06 | ₩60,911 | ₩61,166 | ₩60,178 | ₩60,509 | -0.66% | 9.2만 |
|---|
| 2025.11.05 | ₩60,858 | ₩61,461 | ₩60,831 | ₩61,176 | +0.52% | 5.5만 |
|---|
| 2025.11.04 | ₩61,086 | ₩61,475 | ₩60,737 | ₩60,898 | -0.31% | 6.4만 |
|---|
| 2025.11.03 | ₩61,984 | ₩62,038 | ₩61,555 | ₩61,823 | -0.26% | 7.7만 |
|---|
| 2025.10.31 | ₩62,333 | ₩62,333 | ₩61,609 | ₩61,872 | -0.74% | 7.7만 |
|---|
| 2025.10.30 | ₩62,118 | ₩62,588 | ₩61,904 | ₩61,904 | -0.35% | 10만 |
|---|
| 2025.10.29 | ₩62,869 | ₩63,138 | ₩62,494 | ₩62,816 | -0.09% | 8.3만 |
|---|
| 2025.10.28 | ₩62,722 | ₩62,869 | ₩62,427 | ₩62,641 | -0.13% | 10.4만 |
|---|
| 2025.10.27 | ₩62,400 | ₩62,574 | ₩62,306 | ₩62,574 | +0.28% | 7.3만 |
|---|
| 2025.10.24 | ₩61,703 | ₩61,897 | ₩61,542 | ₩61,743 | +0.07% | 6.4만 |
|---|
| 2025.10.23 | ₩60,214 | ₩61,287 | ₩60,214 | ₩61,086 | +1.45% | 6.4만 |
|---|
| 2025.10.22 | ₩60,938 | ₩60,938 | ₩59,906 | ₩60,348 | -0.97% | 8.1만 |
|---|
| 2025.10.21 | ₩60,737 | ₩60,858 | ₩60,509 | ₩60,779 | +0.07% | 4.9만 |
|---|
| 2025.10.20 | ₩60,576 | ₩60,898 | ₩60,509 | ₩60,773 | +0.33% | 13.6만 |
|---|
| 2025.10.17 | ₩59,839 | ₩60,335 | ₩59,771 | ₩60,201 | +0.61% | 7.3만 |
|---|
| 2025.10.16 | ₩60,522 | ₩60,777 | ₩59,825 | ₩60,093 | -0.71% | 4.3만 |
|---|
| 2025.10.15 | ₩60,683 | ₩60,925 | ₩60,013 | ₩60,335 | -0.57% | 23.6만 |
|---|
| 2025.10.14 | ₩58,833 | ₩60,442 | ₩58,833 | ₩60,040 | +2.05% | 3.6만 |
|---|
| 2025.10.13 | ₩60,120 | ₩60,227 | ₩59,932 | ₩60,120 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩61,153 | ₩61,153 | ₩59,262 | ₩59,262 | -3.09% | 3.2만 |
|---|