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 | ₩73,682 | ₩74,111 | ₩73,347 | ₩74,031 | +0.47% | 5.8만 |
| 2026.10.08 | ₩73,266 | ₩73,629 | ₩72,945 | ₩73,199 | -0.09% | 6.2만 |
| 2026.10.07 | ₩73,454 | ₩73,722 | ₩73,173 | ₩73,588 | +0.18% | 6.9만 |
| 2026.10.06 | ₩74,111 | ₩74,299 | ₩73,991 | ₩74,165 | +0.07% | 7.1만 |
| 2026.10.05 | ₩73,387 | ₩73,857 | ₩73,387 | ₩73,629 | +0.33% | 7만 |
| 2026.10.02 | ₩73,575 | ₩73,763 | ₩73,401 | ₩73,602 | +0.04% | 4.7만 |
| 2026.10.01 | ₩72,355 | ₩72,918 | ₩71,939 | ₩72,837 | +0.67% | 6.3만 |
| 2026.09.30 | ₩72,475 | ₩72,690 | ₩72,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,113 |
| -0.50% |
| 5만 |
| 2026.09.29 | ₩72,569 | ₩72,569 | ₩71,819 | ₩72,180 | -0.54% | 4.7만 |
|---|
| 2026.09.28 | ₩72,220 | ₩72,475 | ₩71,858 | ₩72,200 | -0.03% | 6.1만 |
|---|
| 2026.09.25 | ₩72,743 | ₩72,837 | ₩72,274 | ₩72,623 | -0.17% | 6.8만 |
|---|
| 2026.09.24 | ₩71,657 | ₩72,180 | ₩71,570 | ₩72,167 | +0.71% | 21.6만 |
|---|
| 2026.09.23 | ₩72,515 | ₩72,515 | ₩72,053 | ₩72,220 | -0.41% | 5.6만 |
|---|
| 2026.09.22 | ₩72,810 | ₩72,837 | ₩72,334 | ₩72,650 | -0.22% | 4.8만 |
|---|
| 2026.09.21 | ₩72,408 | ₩72,743 | ₩72,066 | ₩72,663 | +0.35% | 3.8만 |
|---|
| 2026.09.18 | ₩71,577 | ₩71,751 | ₩71,282 | ₩71,738 | +0.22% | 9.2만 |
|---|
| 2026.09.17 | ₩71,483 | ₩71,510 | ₩71,335 | ₩71,362 | -0.17% | 4.7만 |
|---|
| 2026.09.16 | ₩70,839 | ₩71,308 | ₩70,034 | ₩70,557 | -0.40% | 7만 |
|---|
| 2026.09.15 | ₩70,866 | ₩70,866 | ₩70,303 | ₩70,531 | -0.47% | 4.8만 |
|---|
| 2026.09.14 | ₩71,080 | ₩71,201 | ₩70,720 | ₩70,919 | -0.23% | 4.9만 |
|---|
| 2026.09.11 | ₩71,872 | ₩72,100 | ₩71,751 | ₩72,059 | +0.26% | 5만 |
|---|
| 2026.09.10 | ₩71,378 | ₩71,510 | ₩70,960 | ₩70,973 | -0.57% | 14.6만 |
|---|
| 2026.09.09 | ₩71,912 | ₩72,113 | ₩71,738 | ₩71,764 | -0.21% | 7.1만 |
|---|
| 2026.09.08 | ₩72,569 | ₩72,569 | ₩72,033 | ₩72,274 | -0.41% | 6.9만 |
|---|
| 2026.09.04 | ₩72,650 | ₩72,784 | ₩72,448 | ₩72,570 | -0.11% | 3.9만 |
|---|
| 2026.09.03 | ₩71,764 | ₩72,381 | ₩71,738 | ₩72,341 | +0.80% | 5.9만 |
|---|
| 2026.09.02 | ₩71,174 | ₩71,483 | ₩71,169 | ₩71,443 | +0.38% | 6.2만 |
|---|
| 2026.09.01 | ₩71,590 | ₩71,697 | ₩70,919 | ₩71,013 | -0.81% | 6.1만 |
|---|
| 2026.08.31 | ₩72,180 | ₩72,274 | ₩71,899 | ₩72,247 | +0.09% | 8만 |
|---|
| 2026.08.28 | ₩73,159 | ₩73,226 | ₩72,408 | ₩72,489 | -0.92% | 9만 |
|---|
| 2026.08.27 | ₩73,307 | ₩73,307 | ₩72,904 | ₩73,146 | -0.22% | 11만 |
|---|
| 2026.08.26 | ₩72,810 | ₩73,025 | ₩72,650 | ₩72,857 | +0.06% | 5.1만 |
|---|
| 2026.08.25 | ₩72,998 | ₩73,012 | ₩72,207 | ₩72,609 | -0.53% | 3.6만 |
|---|
| 2026.08.24 | ₩72,207 | ₩72,462 | ₩71,885 | ₩72,328 | +0.17% | 41.9만 |
|---|
| 2026.08.21 | ₩72,837 | ₩72,864 | ₩72,287 | ₩72,569 | -0.37% | 28.6만 |
|---|
| 2026.08.20 | ₩72,395 | ₩72,945 | ₩72,168 | ₩72,247 | -0.20% | 4.3만 |
|---|
| 2026.08.19 | ₩73,701 | ₩73,763 | ₩72,810 | ₩72,878 | -1.12% | 5.2만 |
|---|
| 2026.08.18 | ₩73,799 | ₩74,246 | ₩73,629 | ₩73,722 | -0.10% | 6만 |
|---|
| 2026.08.17 | ₩75,050 | ₩75,305 | ₩74,950 | ₩74,970 | -0.11% | 9.3만 |
|---|
| 2026.08.14 | ₩74,701 | ₩74,983 | ₩74,514 | ₩74,782 | +0.11% | 4.7만 |
|---|
| 2026.08.13 | ₩74,339 | ₩74,929 | ₩74,199 | ₩74,608 | +0.36% | 7만 |
|---|
| 2026.08.12 | ₩74,192 | ₩74,487 | ₩74,125 | ₩74,306 | +0.15% | 5.5만 |
|---|
| 2026.08.11 | ₩73,722 | ₩73,816 | ₩73,159 | ₩73,266 | -0.62% | 8.1만 |
|---|
| 2026.08.10 | ₩73,910 | ₩74,044 | ₩73,454 | ₩73,461 | -0.61% | 4.1만 |
|---|
| 2026.08.07 | ₩73,924 | ₩73,950 | ₩73,454 | ₩73,857 | -0.09% | 23.4만 |
|---|
| 2026.08.06 | ₩73,696 | ₩74,178 | ₩73,334 | ₩73,360 | -0.45% | 5.7만 |
|---|
| 2026.08.05 | ₩74,594 | ₩74,929 | ₩73,830 | ₩73,843 | -1.01% | 4.5만 |
|---|
| 2026.08.04 | ₩73,266 | ₩74,366 | ₩73,199 | ₩74,152 | +1.21% | 4.6만 |
|---|
| 2026.08.03 | ₩70,987 | ₩72,234 | ₩70,987 | ₩72,153 | +1.64% | 12.6만 |
|---|
| 2026.07.31 | ₩71,228 | ₩71,858 | ₩70,531 | ₩71,067 | -0.23% | 4.6만 |
|---|
| 2026.07.30 | ₩70,142 | ₩70,745 | ₩70,008 | ₩70,732 | +0.84% | 6만 |
|---|
| 2026.07.29 | ₩69,692 | ₩70,115 | ₩68,369 | ₩68,412 | -1.84% | 32만 |
|---|
| 2026.07.28 | ₩70,021 | ₩70,061 | ₩68,921 | ₩69,990 | -0.04% | 5.3만 |
|---|
| 2026.07.27 | ₩71,241 | ₩71,241 | ₩69,766 | ₩70,691 | -0.77% | 20.3만 |
|---|
| 2026.07.24 | ₩71,040 | ₩71,456 | ₩70,477 | ₩70,745 | -0.42% | 9.8만 |
|---|
| 2026.07.23 | ₩71,510 | ₩71,671 | ₩71,054 | ₩71,295 | -0.30% | 8.9만 |
|---|
| 2026.07.22 | ₩71,362 | ₩72,274 | ₩71,080 | ₩71,912 | +0.77% | 8.3만 |
|---|
| 2026.07.21 | ₩71,644 | ₩72,073 | ₩71,429 | ₩71,939 | +0.41% | 5.9만 |
|---|
| 2026.07.20 | ₩71,590 | ₩71,697 | ₩70,557 | ₩70,598 | -1.39% | 5.5만 |
|---|
| 2026.07.17 | ₩69,967 | ₩71,322 | ₩69,873 | ₩70,611 | +0.92% | 5.1만 |
|---|
| 2026.07.16 | ₩72,301 | ₩72,475 | ₩71,261 | ₩71,523 | -1.08% | 9.6만 |
|---|
| 2026.07.15 | ₩73,186 | ₩73,186 | ₩71,818 | ₩72,569 | -0.84% | 8.9만 |
|---|
| 2026.07.14 | ₩73,213 | ₩73,320 | ₩72,864 | ₩73,173 | -0.05% | 93.2만 |
|---|
| 2026.07.13 | ₩72,965 | ₩73,119 | ₩72,140 | ₩72,368 | -0.82% | 6만 |
|---|
| 2026.07.10 | ₩73,173 | ₩73,803 | ₩72,851 | ₩73,673 | +0.68% | 6.3만 |
|---|
| 2026.07.09 | ₩73,481 | ₩73,763 | ₩73,132 | ₩73,320 | -0.22% | 5만 |
|---|
| 2026.07.08 | ₩71,992 | ₩72,341 | ₩71,308 | ₩72,328 | +0.47% | 9.2만 |
|---|
| 2026.07.07 | ₩72,086 | ₩72,247 | ₩71,416 | ₩72,100 | +0.02% | 8.2만 |
|---|
| 2026.07.06 | ₩73,320 | ₩73,387 | ₩72,904 | ₩72,998 | -0.44% | 6.2만 |
|---|
| 2026.07.02 | ₩74,125 | ₩74,460 | ₩72,073 | ₩72,730 | -1.88% | 8.1만 |
|---|
| 2026.07.01 | ₩74,453 | ₩74,648 | ₩73,977 | ₩74,004 | -0.60% | 5.3만 |
|---|
| 2026.06.30 | ₩74,366 | ₩75,412 | ₩74,366 | ₩75,305 | +1.26% | 5.5만 |
|---|
| 2026.06.29 | ₩73,266 | ₩74,313 | ₩72,636 | ₩74,200 | +1.27% | 15.8만 |
|---|
| 2026.06.26 | ₩72,878 | ₩73,642 | ₩72,810 | ₩72,891 | +0.02% | 18.6만 |
|---|
| 2026.06.25 | ₩74,246 | ₩74,299 | ₩73,213 | ₩74,125 | -0.16% | 7.1만 |
|---|
| 2026.06.24 | ₩73,186 | ₩74,085 | ₩72,676 | ₩73,065 | -0.16% | 7.7만 |
|---|
| 2026.06.23 | ₩72,663 | ₩73,575 | ₩72,375 | ₩73,065 | +0.55% | 7.1만 |
|---|
| 2026.06.22 | ₩74,514 | ₩74,742 | ₩74,192 | ₩74,742 | +0.31% | 19.2만 |
|---|
| 2026.06.18 | ₩74,018 | ₩74,406 | ₩74,018 | ₩74,138 | +0.16% | 7.1만 |
|---|
| 2026.06.17 | ₩74,219 | ₩74,541 | ₩73,119 | ₩73,132 | -1.46% | 7.3만 |
|---|
| 2026.06.16 | ₩74,420 | ₩74,688 | ₩73,669 | ₩73,696 | -0.97% | 8.7만 |
|---|
| 2026.06.15 | ₩74,313 | ₩74,594 | ₩74,205 | ₩74,366 | +0.07% | 5.1만 |
|---|
| 2026.06.12 | ₩72,529 | ₩73,374 | ₩72,140 | ₩72,757 | +0.31% | 7.3만 |
|---|
| 2026.06.11 | ₩70,396 | ₩72,314 | ₩70,222 | ₩72,167 | +2.51% | 6.8만 |
|---|
| 2026.06.10 | ₩70,691 | ₩71,724 | ₩69,739 | ₩69,739 | -1.35% | 6.9만 |
|---|
| 2026.06.09 | ₩72,180 | ₩72,489 | ₩69,310 | ₩71,241 | -1.30% | 8.6만 |
|---|
| 2026.06.08 | ₩71,375 | ₩71,858 | ₩71,013 | ₩71,255 | -0.17% | 6만 |
|---|
| 2026.06.05 | ₩72,355 | ₩72,569 | ₩70,557 | ₩70,745 | -2.22% | 5.9만 |
|---|
| 2026.06.04 | ₩72,623 | ₩73,602 | ₩72,381 | ₩73,320 | +0.96% | 5.5만 |
|---|
| 2026.06.03 | ₩73,106 | ₩73,655 | ₩73,106 | ₩73,427 | +0.44% | 9.9만 |
|---|
| 2026.06.02 | ₩72,864 | ₩73,816 | ₩72,864 | ₩73,669 | +1.10% | 6.1만 |
|---|
| 2026.06.01 | ₩72,489 | ₩73,199 | ₩72,435 | ₩73,012 | +0.72% | 5.5만 |
|---|
| 2026.05.29 | ₩72,462 | ₩72,717 | ₩72,247 | ₩72,623 | +0.22% | 4.6만 |
|---|
| 2026.05.28 | ₩71,791 | ₩72,475 | ₩71,510 | ₩72,287 | +0.69% | 34.3만 |
|---|
| 2026.05.27 | ₩72,301 | ₩72,301 | ₩71,831 | ₩72,006 | -0.41% | 3.9만 |
|---|
| 2026.05.26 | ₩71,791 | ₩72,341 | ₩71,764 | ₩72,274 | +0.67% | 4.8만 |
|---|
| 2026.05.22 | ₩71,188 | ₩71,416 | ₩70,946 | ₩70,973 | -0.30% | 4만 |
|---|
| 2026.05.21 | ₩69,726 | ₩71,027 | ₩69,726 | ₩70,919 | +1.71% | 5.8만 |
|---|
| 2026.05.20 | ₩69,391 | ₩70,168 | ₩69,096 | ₩70,088 | +1.01% | 8.1만 |
|---|
| 2026.05.19 | ₩68,680 | ₩69,444 | ₩68,398 | ₩68,881 | +0.29% | 8.8만 |
|---|
| 2026.05.18 | ₩70,021 | ₩70,021 | ₩68,720 | ₩69,243 | -1.11% | 4.5만 |
|---|
| 2026.05.15 | ₩69,847 | ₩70,289 | ₩69,552 | ₩69,793 | -0.08% | 4.9만 |
|---|
| 2026.05.14 | ₩70,678 | ₩71,134 | ₩70,678 | ₩71,054 | +0.53% | 4.6만 |
|---|
| 2026.05.13 | ₩70,370 | ₩70,919 | ₩69,994 | ₩70,651 | +0.40% | 4.6만 |
|---|
| 2026.05.12 | ₩70,075 | ₩70,209 | ₩69,196 | ₩70,128 | +0.08% | 6.2만 |
|---|
| 2026.05.11 | ₩70,048 | ₩70,732 | ₩70,048 | ₩70,517 | +0.67% | 4.1만 |
|---|
| 2026.05.08 | ₩69,887 | ₩70,262 | ₩69,887 | ₩70,236 | +0.50% | 5.1만 |
|---|
| 2026.05.07 | ₩70,410 | ₩70,410 | ₩69,096 | ₩69,417 | -1.41% | 7.5만 |
|---|
| 2026.05.06 | ₩70,182 | ₩70,396 | ₩69,578 | ₩70,396 | +0.31% | 7.6만 |
|---|
| 2026.05.05 | ₩68,707 | ₩69,242 | ₩68,707 | ₩69,015 | +0.45% | 5.4만 |
|---|
| 2026.05.04 | ₩68,532 | ₩68,747 | ₩68,049 | ₩68,224 | -0.45% | 7만 |
|---|
| 2026.05.01 | ₩68,626 | ₩68,874 | ₩68,302 | ₩68,452 | -0.25% | 18.8만 |
|---|
| 2026.04.30 | ₩67,433 | ₩68,264 | ₩67,319 | ₩68,210 | +1.15% | 5.8만 |
|---|
| 2026.04.29 | ₩67,164 | ₩67,205 | ₩66,722 | ₩67,017 | -0.22% | 9.5만 |
|---|
| 2026.04.28 | ₩67,620 | ₩67,647 | ₩66,869 | ₩67,245 | -0.56% | 6.5만 |
|---|
| 2026.04.27 | ₩68,009 | ₩68,237 | ₩67,634 | ₩68,197 | +0.28% | 22.1만 |
|---|
| 2026.04.24 | ₩68,076 | ₩68,331 | ₩67,728 | ₩68,131 | +0.08% | 4.8만 |
|---|
| 2026.04.23 | ₩67,754 | ₩68,157 | ₩66,829 | ₩67,634 | -0.18% | 6.1만 |
|---|
| 2026.04.22 | ₩68,157 | ₩68,170 | ₩67,593 | ₩67,942 | -0.31% | 7.8만 |
|---|
| 2026.04.21 | ₩68,344 | ₩68,465 | ₩67,386 | ₩67,647 | -1.02% | 6.3만 |
|---|
| 2026.04.20 | ₩68,117 | ₩68,277 | ₩67,741 | ₩68,177 | +0.09% | 4.2만 |
|---|
| 2026.04.17 | ₩67,634 | ₩68,304 | ₩67,607 | ₩68,197 | +0.83% | 8.6만 |
|---|
| 2026.04.16 | ₩66,909 | ₩67,050 | ₩66,614 | ₩66,936 | +0.04% | 6.7만 |
|---|
| 2026.04.15 | ₩66,789 | ₩66,909 | ₩66,360 | ₩66,856 | +0.10% | 8.4만 |
|---|
| 2026.04.14 | ₩66,494 | ₩66,883 | ₩66,199 | ₩66,856 | +0.54% | 6.6만 |
|---|
| 2026.04.13 | ₩65,032 | ₩65,957 | ₩65,032 | ₩65,957 | +1.42% | 7만 |
|---|
| 2026.04.10 | ₩65,407 | ₩65,582 | ₩65,220 | ₩65,314 | -0.14% | 9.3만 |
|---|
| 2026.04.09 | ₩65,045 | ₩65,461 | ₩64,764 | ₩65,340 | +0.45% | 7.5만 |
|---|
| 2026.04.08 | ₩65,086 | ₩65,287 | ₩64,509 | ₩64,998 | -0.13% | 4.9만 |
|---|
| 2026.04.07 | ₩62,470 | ₩62,685 | ₩61,813 | ₩62,685 | +0.34% | 6.2만 |
|---|
| 2026.04.06 | ₩62,417 | ₩62,685 | ₩62,229 | ₩62,564 | +0.24% | 9만 |
|---|
| 2026.04.02 | ₩61,077 | ₩62,899 | ₩60,901 | ₩62,417 | +2.19% | 7.6만 |
|---|
| 2026.04.01 | ₩61,652 | ₩62,712 | ₩61,652 | ₩62,256 | +0.98% | 6.2만 |
|---|
| 2026.03.31 | ₩59,667 | ₩61,089 | ₩59,533 | ₩61,089 | +2.38% | 8.3만 |
|---|
| 2026.03.30 | ₩60,351 | ₩60,351 | ₩58,581 | ₩58,883 | -2.43% | 10.7만 |
|---|
| 2026.03.27 | ₩60,217 | ₩60,620 | ₩59,734 | ₩59,788 | -0.71% | 13.8만 |
|---|
| 2026.03.26 | ₩61,578 | ₩61,827 | ₩60,378 | ₩60,392 | -1.93% | 6.5만 |
|---|
| 2026.03.25 | ₩62,645 | ₩62,765 | ₩62,242 | ₩62,390 | -0.41% | 9.6만 |
|---|
| 2026.03.24 | ₩61,558 | ₩62,403 | ₩61,411 | ₩62,122 | +0.92% | 8.3만 |
|---|
| 2026.03.23 | ₩62,001 | ₩62,899 | ₩61,961 | ₩62,001 | 0.00% | 9.3만 |
|---|
| 2026.03.20 | ₩62,283 | ₩62,283 | ₩60,660 | ₩61,089 | -1.92% | 8.1만 |
|---|
| 2026.03.19 | ₩61,451 | ₩62,631 | ₩61,424 | ₩62,457 | +1.64% | 9.6만 |
|---|
| 2026.03.18 | ₩62,631 | ₩63,127 | ₩62,336 | ₩62,363 | -0.43% | 7.2만 |
|---|
| 2026.03.17 | ₩62,859 | ₩63,101 | ₩62,779 | ₩62,886 | +0.04% | 6만 |
|---|
| 2026.03.16 | ₩62,671 | ₩62,940 | ₩62,430 | ₩62,511 | -0.26% | 4.1만 |
|---|
| 2026.03.13 | ₩62,390 | ₩62,752 | ₩61,666 | ₩61,692 | -1.12% | 6.3만 |
|---|
| 2026.03.12 | ₩62,511 | ₩62,658 | ₩62,081 | ₩62,148 | -0.58% | 4.4만 |
|---|
| 2026.03.11 | ₩63,087 | ₩63,429 | ₩62,883 | ₩63,221 | +0.21% | 5.1만 |
|---|
| 2026.03.10 | ₩63,248 | ₩64,086 | ₩63,168 | ₩63,329 | +0.13% | 9.3만 |
|---|
| 2026.03.09 | ₩61,236 | ₩63,302 | ₩61,223 | ₩63,181 | +3.18% | 7.9만 |
|---|
| 2026.03.06 | ₩62,242 | ₩62,819 | ₩62,108 | ₩62,229 | -0.02% | 6.3만 |
|---|
| 2026.03.05 | ₩63,798 | ₩64,106 | ₩62,658 | ₩63,423 | -0.59% | 6.7만 |
|---|
| 2026.03.04 | ₩63,999 | ₩64,455 | ₩63,798 | ₩64,241 | +0.38% | 5.9만 |
|---|
| 2026.03.03 | ₩63,490 | ₩63,972 | ₩62,430 | ₩63,610 | +0.19% | 7.8만 |
|---|
| 2026.03.02 | ₩64,482 | ₩65,059 | ₩64,355 | ₩64,844 | +0.56% | 6.3만 |
|---|
| 2026.02.27 | ₩64,804 | ₩64,978 | ₩64,388 | ₩64,656 | -0.23% | 5.4만 |
|---|
| 2026.02.26 | ₩65,635 | ₩65,635 | ₩64,603 | ₩65,300 | -0.51% | 4.8만 |
|---|
| 2026.02.25 | ₩65,139 | ₩65,595 | ₩65,139 | ₩65,474 | +0.51% | 7.4만 |
|---|
| 2026.02.24 | ₩64,106 | ₩64,858 | ₩63,986 | ₩64,750 | +1.00% | 6.6만 |
|---|
| 2026.02.23 | ₩64,898 | ₩64,911 | ₩63,919 | ₩64,093 | -1.24% | 4.9만 |
|---|
| 2026.02.20 | ₩63,838 | ₩64,884 | ₩63,838 | ₩64,884 | +1.64% | 5.8만 |
|---|
| 2026.02.19 | ₩63,825 | ₩64,160 | ₩63,764 | ₩64,160 | +0.53% | 7만 |
|---|
| 2026.02.18 | ₩63,905 | ₩64,710 | ₩63,905 | ₩64,227 | +0.50% | 11.3만 |
|---|
| 2026.02.17 | ₩63,557 | ₩63,986 | ₩62,899 | ₩63,677 | +0.19% | 13.1만 |
|---|
| 2026.02.13 | ₩63,369 | ₩64,133 | ₩62,618 | ₩63,785 | +0.66% | 15.4만 |
|---|
| 2026.02.12 | ₩64,992 | ₩65,072 | ₩63,060 | ₩63,148 | -2.84% | 7.7만 |
|---|
| 2026.02.11 | ₩65,246 | ₩65,246 | ₩63,892 | ₩64,334 | -1.40% | 11.8만 |
|---|
| 2026.02.10 | ₩65,072 | ₩65,072 | ₩64,442 | ₩64,482 | -0.91% | 8.8만 |
|---|
| 2026.02.09 | ₩63,785 | ₩64,978 | ₩63,785 | ₩64,764 | +1.53% | 8.2만 |
|---|
| 2026.02.06 | ₩62,511 | ₩63,878 | ₩62,511 | ₩63,744 | +1.97% | 6.3만 |
|---|
| 2026.02.05 | ₩61,458 | ₩62,718 | ₩61,344 | ₩61,706 | +0.40% | 8.6만 |
|---|
| 2026.02.04 | ₩63,516 | ₩63,691 | ₩61,786 | ₩62,283 | -1.94% | 8.4만 |
|---|
| 2026.02.03 | ₩65,193 | ₩65,193 | ₩63,651 | ₩64,281 | -1.40% | 6.2만 |
|---|
| 2026.02.02 | ₩63,275 | ₩64,764 | ₩63,275 | ₩64,630 | +2.14% | 21.3만 |
|---|
| 2026.01.30 | ₩64,388 | ₩64,683 | ₩63,396 | ₩63,583 | -1.25% | 5.7만 |
|---|
| 2026.01.29 | ₩64,549 | ₩64,710 | ₩63,389 | ₩64,321 | -0.35% | 7.7만 |
|---|
| 2026.01.28 | ₩64,482 | ₩64,985 | ₩64,267 | ₩64,415 | -0.10% | 8.9만 |
|---|
| 2026.01.27 | ₩64,442 | ₩64,770 | ₩64,442 | ₩64,670 | +0.35% | 7만 |
|---|
| 2026.01.26 | ₩63,684 | ₩64,160 | ₩63,684 | ₩63,959 | +0.43% | 4.2만 |
|---|
| 2026.01.23 | ₩63,798 | ₩63,798 | ₩63,355 | ₩63,583 | -0.34% | 5.5만 |
|---|
| 2026.01.22 | ₩64,294 | ₩64,334 | ₩63,718 | ₩63,838 | -0.71% | 8.6만 |
|---|
| 2026.01.21 | ₩63,235 | ₩64,174 | ₩62,508 | ₩63,798 | +0.89% | 5.8만 |
|---|
| 2026.01.20 | ₩63,449 | ₩63,744 | ₩63,060 | ₩63,114 | -0.53% | 7.8만 |
|---|
| 2026.01.16 | ₩64,630 | ₩64,630 | ₩64,039 | ₩64,120 | -0.79% | 7.4만 |
|---|
| 2026.01.15 | ₩64,562 | ₩64,871 | ₩64,395 | ₩64,428 | -0.21% | 6.8만 |
|---|
| 2026.01.14 | ₩63,999 | ₩63,999 | ₩63,355 | ₩63,852 | -0.23% | 5.6만 |
|---|
| 2026.01.13 | ₩64,053 | ₩64,562 | ₩63,999 | ₩64,375 | +0.50% | 10.5만 |
|---|
| 2026.01.12 | ₩63,342 | ₩63,959 | ₩63,329 | ₩63,878 | +0.85% | 5.2만 |
|---|
| 2026.01.09 | ₩63,315 | ₩63,597 | ₩63,262 | ₩63,423 | +0.17% | 4.6만 |
|---|
| 2026.01.08 | ₩63,610 | ₩63,610 | ₩62,618 | ₩62,899 | -1.12% | 26.7만 |
|---|
| 2026.01.07 | ₩63,704 | ₩63,892 | ₩63,490 | ₩63,583 | -0.19% | 4.6만 |
|---|
| 2026.01.06 | ₩63,060 | ₩63,771 | ₩62,685 | ₩63,771 | +1.13% | 4.4만 |
|---|
| 2026.01.05 | ₩62,846 | ₩63,060 | ₩62,671 | ₩62,859 | +0.02% | 6만 |
|---|
| 2026.01.02 | ₩62,524 | ₩62,524 | ₩61,987 | ₩62,497 | -0.04% | 7.3만 |
|---|
| 2025.12.31 | ₩62,323 | ₩62,457 | ₩61,867 | ₩61,867 | -0.73% | 4.6만 |
|---|
| 2025.12.30 | ₩62,604 | ₩62,658 | ₩62,430 | ₩62,443 | -0.26% | 7.4만 |
|---|
| 2025.12.29 | ₩62,846 | ₩62,846 | ₩62,397 | ₩62,658 | -0.30% | 3만 |
|---|
| 2025.12.26 | ₩63,127 | ₩63,235 | ₩63,034 | ₩63,060 | -0.11% | 3.1만 |
|---|
| 2025.12.24 | ₩63,034 | ₩63,114 | ₩62,926 | ₩63,101 | +0.11% | 2.4만 |
|---|
| 2025.12.23 | ₩62,645 | ₩62,980 | ₩62,502 | ₩62,953 | +0.49% | 4.1만 |
|---|
| 2025.12.22 | ₩62,430 | ₩62,671 | ₩62,289 | ₩62,658 | +0.37% | 8.5만 |
|---|
| 2025.12.19 | ₩61,491 | ₩62,095 | ₩61,491 | ₩62,068 | +0.94% | 6.4만 |
|---|
| 2025.12.18 | ₩61,035 | ₩61,344 | ₩60,767 | ₩60,928 | -0.18% | 8.5만 |
|---|
| 2025.12.17 | ₩61,116 | ₩61,116 | ₩60,096 | ₩60,096 | -1.67% | 6.5만 |
|---|
| 2025.12.16 | ₩60,968 | ₩61,236 | ₩60,633 | ₩60,901 | -0.11% | 6.9만 |
|---|
| 2025.12.15 | ₩61,759 | ₩61,759 | ₩61,223 | ₩61,236 | -0.85% | 3.4만 |
|---|
| 2025.12.12 | ₩62,685 | ₩62,685 | ₩61,143 | ₩61,344 | -2.14% | 4.6만 |
|---|
| 2025.12.11 | ₩62,296 | ₩62,846 | ₩61,827 | ₩62,792 | +0.80% | 6.7만 |
|---|
| 2025.12.10 | ₩62,055 | ₩62,511 | ₩61,706 | ₩62,336 | +0.45% | 5.8만 |
|---|
| 2025.12.09 | ₩61,840 | ₩62,095 | ₩61,773 | ₩61,987 | +0.24% | 10.9만 |
|---|
| 2025.12.08 | ₩62,122 | ₩62,122 | ₩61,679 | ₩61,813 | -0.50% | 6.3만 |
|---|
| 2025.12.05 | ₩61,572 | ₩61,840 | ₩61,505 | ₩61,840 | +0.44% | 7.2만 |
|---|
| 2025.12.04 | ₩61,183 | ₩61,599 | ₩60,955 | ₩61,491 | +0.50% | 7.9만 |
|---|
| 2025.12.03 | ₩60,928 | ₩61,116 | ₩60,767 | ₩60,928 | 0.00% | 7.2만 |
|---|
| 2025.12.02 | ₩61,773 | ₩61,800 | ₩61,102 | ₩61,304 | -0.76% | 5.3만 |
|---|
| 2025.12.01 | ₩60,848 | ₩61,330 | ₩60,673 | ₩61,035 | +0.31% | 7.7만 |
|---|
| 2025.11.28 | ₩61,223 | ₩61,397 | ₩61,062 | ₩61,357 | +0.22% | 3.7만 |
|---|
| 2025.11.26 | ₩60,095 | ₩61,263 | ₩60,095 | ₩60,982 | +1.48% | 7.5만 |
|---|
| 2025.11.25 | ₩59,761 | ₩60,459 | ₩59,359 | ₩60,311 | +0.92% | 5.6만 |
|---|
| 2025.11.24 | ₩59,091 | ₩59,761 | ₩58,796 | ₩59,694 | +1.02% | 8.5만 |
|---|
| 2025.11.21 | ₩58,031 | ₩58,796 | ₩57,481 | ₩58,366 | +0.58% | 5.4만 |
|---|
| 2025.11.20 | ₩60,204 | ₩60,539 | ₩57,937 | ₩57,951 | -3.74% | 12.6만 |
|---|
| 2025.11.19 | ₩59,158 | ₩59,506 | ₩58,822 | ₩59,131 | -0.05% | 5.9만 |
|---|
| 2025.11.18 | ₩59,225 | ₩59,345 | ₩58,568 | ₩58,943 | -0.48% | 6.5만 |
|---|
| 2025.11.17 | ₩59,895 | ₩60,338 | ₩59,050 | ₩59,372 | -0.87% | 6만 |
|---|
| 2025.11.14 | ₩59,480 | ₩60,774 | ₩59,453 | ₩60,204 | +1.22% | 6.3만 |
|---|
| 2025.11.13 | ₩61,907 | ₩61,907 | ₩60,284 | ₩60,418 | -2.40% | 10.4만 |
|---|
| 2025.11.12 | ₩61,934 | ₩62,146 | ₩61,860 | ₩62,095 | +0.26% | 40.9만 |
|---|
| 2025.11.11 | ₩61,746 | ₩61,894 | ₩61,317 | ₩61,733 | -0.02% | 4.3만 |
|---|
| 2025.11.10 | ₩61,572 | ₩62,055 | ₩61,371 | ₩61,967 | +0.64% | 7만 |
|---|
| 2025.11.07 | ₩59,989 | ₩60,693 | ₩59,480 | ₩60,673 | +1.14% | 9.2만 |
|---|
| 2025.11.06 | ₩60,915 | ₩61,169 | ₩60,181 | ₩60,512 | -0.66% | 9.2만 |
|---|
| 2025.11.05 | ₩60,861 | ₩61,464 | ₩60,834 | ₩61,179 | +0.52% | 5.5만 |
|---|
| 2025.11.04 | ₩61,089 | ₩61,478 | ₩60,740 | ₩60,901 | -0.31% | 6.4만 |
|---|
| 2025.11.03 | ₩61,987 | ₩62,041 | ₩61,558 | ₩61,827 | -0.26% | 7.7만 |
|---|
| 2025.10.31 | ₩62,336 | ₩62,336 | ₩61,612 | ₩61,875 | -0.74% | 7.7만 |
|---|
| 2025.10.30 | ₩62,122 | ₩62,591 | ₩61,907 | ₩61,907 | -0.35% | 10만 |
|---|
| 2025.10.29 | ₩62,873 | ₩63,141 | ₩62,497 | ₩62,819 | -0.09% | 8.3만 |
|---|
| 2025.10.28 | ₩62,725 | ₩62,873 | ₩62,430 | ₩62,645 | -0.13% | 10.4만 |
|---|
| 2025.10.27 | ₩62,403 | ₩62,578 | ₩62,309 | ₩62,578 | +0.28% | 7.3만 |
|---|
| 2025.10.24 | ₩61,706 | ₩61,900 | ₩61,545 | ₩61,746 | +0.07% | 6.4만 |
|---|
| 2025.10.23 | ₩60,217 | ₩61,290 | ₩60,217 | ₩61,089 | +1.45% | 6.4만 |
|---|
| 2025.10.22 | ₩60,941 | ₩60,941 | ₩59,909 | ₩60,351 | -0.97% | 8.1만 |
|---|
| 2025.10.21 | ₩60,740 | ₩60,861 | ₩60,512 | ₩60,782 | +0.07% | 4.9만 |
|---|
| 2025.10.20 | ₩60,579 | ₩60,901 | ₩60,512 | ₩60,776 | +0.33% | 13.6만 |
|---|
| 2025.10.17 | ₩59,842 | ₩60,338 | ₩59,775 | ₩60,204 | +0.61% | 7.3만 |
|---|
| 2025.10.16 | ₩60,526 | ₩60,780 | ₩59,828 | ₩60,096 | -0.71% | 4.3만 |
|---|
| 2025.10.15 | ₩60,687 | ₩60,928 | ₩60,016 | ₩60,338 | -0.57% | 23.6만 |
|---|
| 2025.10.14 | ₩58,836 | ₩60,445 | ₩58,836 | ₩60,043 | +2.05% | 3.6만 |
|---|
| 2025.10.13 | ₩60,123 | ₩60,231 | ₩59,936 | ₩60,123 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩61,156 | ₩61,156 | ₩59,265 | ₩59,265 | -3.09% | 3.2만 |
|---|