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 | ₩73,391 | ₩73,819 | ₩73,057 | ₩73,738 | +0.47% | 5.8만 |
| 2026.10.08 | ₩72,977 | ₩73,338 | ₩72,656 | ₩72,910 | -0.09% | 6.2만 |
| 2026.10.07 | ₩73,164 | ₩73,431 | ₩72,883 | ₩73,298 | +0.18% | 6.9만 |
| 2026.10.06 | ₩73,819 | ₩74,006 | ₩73,698 | ₩73,872 | +0.07% | 7.1만 |
| 2026.10.05 | ₩73,097 | ₩73,565 | ₩73,097 | ₩73,338 | +0.33% | 7만 |
| 2026.10.02 | ₩73,284 | ₩73,471 | ₩73,111 | ₩73,311 | +0.04% | 4.7만 |
| 2026.10.01 | ₩72,069 | ₩72,630 | ₩71,654 | ₩72,549 | +0.67% | 6.3만 |
| 2026.09.30 | ₩72,189 | ₩72,403 | ₩71,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,828 |
| -0.50% |
| 5만 |
| 2026.09.29 | ₩72,282 | ₩72,282 | ₩71,536 | ₩71,895 | -0.54% | 4.7만 |
|---|
| 2026.09.28 | ₩71,935 | ₩72,189 | ₩71,574 | ₩71,915 | -0.03% | 6.1만 |
|---|
| 2026.09.25 | ₩72,456 | ₩72,549 | ₩71,988 | ₩72,336 | -0.17% | 6.8만 |
|---|
| 2026.09.24 | ₩71,374 | ₩71,895 | ₩71,287 | ₩71,882 | +0.71% | 21.6만 |
|---|
| 2026.09.23 | ₩72,229 | ₩72,229 | ₩71,768 | ₩71,935 | -0.41% | 5.6만 |
|---|
| 2026.09.22 | ₩72,523 | ₩72,549 | ₩72,049 | ₩72,362 | -0.22% | 4.8만 |
|---|
| 2026.09.21 | ₩72,122 | ₩72,456 | ₩71,781 | ₩72,376 | +0.35% | 3.8만 |
|---|
| 2026.09.18 | ₩71,294 | ₩71,467 | ₩71,000 | ₩71,454 | +0.22% | 9.2만 |
|---|
| 2026.09.17 | ₩71,200 | ₩71,227 | ₩71,053 | ₩71,080 | -0.17% | 4.7만 |
|---|
| 2026.09.16 | ₩70,559 | ₩71,027 | ₩69,758 | ₩70,279 | -0.40% | 7만 |
|---|
| 2026.09.15 | ₩70,586 | ₩70,586 | ₩70,025 | ₩70,252 | -0.47% | 4.8만 |
|---|
| 2026.09.14 | ₩70,800 | ₩70,920 | ₩70,440 | ₩70,639 | -0.23% | 4.9만 |
|---|
| 2026.09.11 | ₩71,588 | ₩71,815 | ₩71,467 | ₩71,775 | +0.26% | 5만 |
|---|
| 2026.09.10 | ₩71,096 | ₩71,227 | ₩70,679 | ₩70,693 | -0.57% | 14.6만 |
|---|
| 2026.09.09 | ₩71,628 | ₩71,828 | ₩71,454 | ₩71,481 | -0.21% | 7.1만 |
|---|
| 2026.09.08 | ₩72,282 | ₩72,282 | ₩71,748 | ₩71,988 | -0.41% | 6.9만 |
|---|
| 2026.09.04 | ₩72,362 | ₩72,496 | ₩72,162 | ₩72,284 | -0.11% | 3.9만 |
|---|
| 2026.09.03 | ₩71,481 | ₩72,095 | ₩71,454 | ₩72,055 | +0.80% | 5.9만 |
|---|
| 2026.09.02 | ₩70,893 | ₩71,200 | ₩70,888 | ₩71,160 | +0.38% | 6.2만 |
|---|
| 2026.09.01 | ₩71,307 | ₩71,414 | ₩70,639 | ₩70,733 | -0.81% | 6.1만 |
|---|
| 2026.08.31 | ₩71,895 | ₩71,988 | ₩71,614 | ₩71,962 | +0.09% | 8만 |
|---|
| 2026.08.28 | ₩72,870 | ₩72,937 | ₩72,122 | ₩72,202 | -0.92% | 9만 |
|---|
| 2026.08.27 | ₩73,017 | ₩73,017 | ₩72,616 | ₩72,857 | -0.22% | 11만 |
|---|
| 2026.08.26 | ₩72,523 | ₩72,736 | ₩72,362 | ₩72,570 | +0.06% | 5.1만 |
|---|
| 2026.08.25 | ₩72,710 | ₩72,723 | ₩71,922 | ₩72,322 | -0.53% | 3.6만 |
|---|
| 2026.08.24 | ₩71,922 | ₩72,175 | ₩71,601 | ₩72,042 | +0.17% | 41.9만 |
|---|
| 2026.08.21 | ₩72,549 | ₩72,576 | ₩72,002 | ₩72,282 | -0.37% | 28.6만 |
|---|
| 2026.08.20 | ₩72,109 | ₩72,656 | ₩71,883 | ₩71,962 | -0.20% | 4.3만 |
|---|
| 2026.08.19 | ₩73,410 | ₩73,471 | ₩72,523 | ₩72,590 | -1.12% | 5.2만 |
|---|
| 2026.08.18 | ₩73,507 | ₩73,952 | ₩73,338 | ₩73,431 | -0.10% | 6만 |
|---|
| 2026.08.17 | ₩74,754 | ₩75,007 | ₩74,653 | ₩74,673 | -0.11% | 9.3만 |
|---|
| 2026.08.14 | ₩74,406 | ₩74,687 | ₩74,219 | ₩74,486 | +0.11% | 4.7만 |
|---|
| 2026.08.13 | ₩74,046 | ₩74,633 | ₩73,905 | ₩74,313 | +0.36% | 7만 |
|---|
| 2026.08.12 | ₩73,899 | ₩74,193 | ₩73,832 | ₩74,012 | +0.15% | 5.5만 |
|---|
| 2026.08.11 | ₩73,431 | ₩73,525 | ₩72,870 | ₩72,977 | -0.62% | 8.1만 |
|---|
| 2026.08.10 | ₩73,618 | ₩73,752 | ₩73,164 | ₩73,171 | -0.61% | 4.1만 |
|---|
| 2026.08.07 | ₩73,631 | ₩73,658 | ₩73,164 | ₩73,565 | -0.09% | 23.4만 |
|---|
| 2026.08.06 | ₩73,404 | ₩73,885 | ₩73,044 | ₩73,070 | -0.45% | 5.7만 |
|---|
| 2026.08.05 | ₩74,299 | ₩74,633 | ₩73,538 | ₩73,551 | -1.01% | 4.5만 |
|---|
| 2026.08.04 | ₩72,977 | ₩74,072 | ₩72,910 | ₩73,859 | +1.21% | 4.6만 |
|---|
| 2026.08.03 | ₩70,706 | ₩71,948 | ₩70,706 | ₩71,868 | +1.64% | 12.6만 |
|---|
| 2026.07.31 | ₩70,946 | ₩71,574 | ₩70,252 | ₩70,786 | -0.23% | 4.6만 |
|---|
| 2026.07.30 | ₩69,864 | ₩70,466 | ₩69,731 | ₩70,452 | +0.84% | 6만 |
|---|
| 2026.07.29 | ₩69,417 | ₩69,838 | ₩68,098 | ₩68,141 | -1.84% | 32만 |
|---|
| 2026.07.28 | ₩69,744 | ₩69,784 | ₩68,649 | ₩69,713 | -0.04% | 5.3만 |
|---|
| 2026.07.27 | ₩70,960 | ₩70,960 | ₩69,490 | ₩70,412 | -0.77% | 20.3만 |
|---|
| 2026.07.24 | ₩70,759 | ₩71,174 | ₩70,198 | ₩70,466 | -0.42% | 9.8만 |
|---|
| 2026.07.23 | ₩71,227 | ₩71,387 | ₩70,773 | ₩71,013 | -0.30% | 8.9만 |
|---|
| 2026.07.22 | ₩71,080 | ₩71,988 | ₩70,800 | ₩71,628 | +0.77% | 8.3만 |
|---|
| 2026.07.21 | ₩71,361 | ₩71,788 | ₩71,147 | ₩71,654 | +0.41% | 5.9만 |
|---|
| 2026.07.20 | ₩71,307 | ₩71,414 | ₩70,279 | ₩70,319 | -1.39% | 5.5만 |
|---|
| 2026.07.17 | ₩69,691 | ₩71,040 | ₩69,597 | ₩70,332 | +0.92% | 5.1만 |
|---|
| 2026.07.16 | ₩72,015 | ₩72,189 | ₩70,980 | ₩71,240 | -1.08% | 9.6만 |
|---|
| 2026.07.15 | ₩72,897 | ₩72,897 | ₩71,534 | ₩72,282 | -0.84% | 8.9만 |
|---|
| 2026.07.14 | ₩72,924 | ₩73,030 | ₩72,576 | ₩72,883 | -0.05% | 93.2만 |
|---|
| 2026.07.13 | ₩72,676 | ₩72,830 | ₩71,855 | ₩72,082 | -0.82% | 6만 |
|---|
| 2026.07.10 | ₩72,883 | ₩73,511 | ₩72,563 | ₩73,382 | +0.68% | 6.3만 |
|---|
| 2026.07.09 | ₩73,191 | ₩73,471 | ₩72,843 | ₩73,030 | -0.22% | 5만 |
|---|
| 2026.07.08 | ₩71,708 | ₩72,055 | ₩71,027 | ₩72,042 | +0.47% | 9.2만 |
|---|
| 2026.07.07 | ₩71,801 | ₩71,962 | ₩71,133 | ₩71,815 | +0.02% | 8.2만 |
|---|
| 2026.07.06 | ₩73,030 | ₩73,097 | ₩72,616 | ₩72,710 | -0.44% | 6.2만 |
|---|
| 2026.07.02 | ₩73,832 | ₩74,166 | ₩71,788 | ₩72,443 | -1.88% | 8.1만 |
|---|
| 2026.07.01 | ₩74,159 | ₩74,353 | ₩73,685 | ₩73,712 | -0.60% | 5.3만 |
|---|
| 2026.06.30 | ₩74,072 | ₩75,114 | ₩74,072 | ₩75,007 | +1.26% | 5.5만 |
|---|
| 2026.06.29 | ₩72,977 | ₩74,019 | ₩72,349 | ₩73,907 | +1.27% | 15.8만 |
|---|
| 2026.06.26 | ₩72,590 | ₩73,351 | ₩72,523 | ₩72,603 | +0.02% | 18.6만 |
|---|
| 2026.06.25 | ₩73,952 | ₩74,006 | ₩72,924 | ₩73,832 | -0.16% | 7.1만 |
|---|
| 2026.06.24 | ₩72,897 | ₩73,792 | ₩72,389 | ₩72,777 | -0.16% | 7.7만 |
|---|
| 2026.06.23 | ₩72,376 | ₩73,284 | ₩72,089 | ₩72,777 | +0.55% | 7.1만 |
|---|
| 2026.06.22 | ₩74,219 | ₩74,446 | ₩73,899 | ₩74,446 | +0.31% | 19.2만 |
|---|
| 2026.06.18 | ₩73,725 | ₩74,112 | ₩73,725 | ₩73,845 | +0.16% | 7.1만 |
|---|
| 2026.06.17 | ₩73,925 | ₩74,246 | ₩72,830 | ₩72,843 | -1.46% | 7.3만 |
|---|
| 2026.06.16 | ₩74,126 | ₩74,393 | ₩73,378 | ₩73,404 | -0.97% | 8.7만 |
|---|
| 2026.06.15 | ₩74,019 | ₩74,299 | ₩73,912 | ₩74,072 | +0.07% | 5.1만 |
|---|
| 2026.06.12 | ₩72,242 | ₩73,084 | ₩71,855 | ₩72,469 | +0.31% | 7.3만 |
|---|
| 2026.06.11 | ₩70,118 | ₩72,028 | ₩69,945 | ₩71,882 | +2.51% | 6.8만 |
|---|
| 2026.06.10 | ₩70,412 | ₩71,441 | ₩69,464 | ₩69,464 | -1.35% | 6.9만 |
|---|
| 2026.06.09 | ₩71,895 | ₩72,202 | ₩69,036 | ₩70,960 | -1.30% | 8.6만 |
|---|
| 2026.06.08 | ₩71,093 | ₩71,574 | ₩70,733 | ₩70,973 | -0.17% | 6만 |
|---|
| 2026.06.05 | ₩72,069 | ₩72,282 | ₩70,279 | ₩70,466 | -2.22% | 5.9만 |
|---|
| 2026.06.04 | ₩72,336 | ₩73,311 | ₩72,095 | ₩73,030 | +0.96% | 5.5만 |
|---|
| 2026.06.03 | ₩72,817 | ₩73,364 | ₩72,817 | ₩73,137 | +0.44% | 9.9만 |
|---|
| 2026.06.02 | ₩72,576 | ₩73,525 | ₩72,576 | ₩73,378 | +1.10% | 6.1만 |
|---|
| 2026.06.01 | ₩72,202 | ₩72,910 | ₩72,149 | ₩72,723 | +0.72% | 5.5만 |
|---|
| 2026.05.29 | ₩72,175 | ₩72,429 | ₩71,962 | ₩72,336 | +0.22% | 4.6만 |
|---|
| 2026.05.28 | ₩71,508 | ₩72,189 | ₩71,227 | ₩72,002 | +0.69% | 34.3만 |
|---|
| 2026.05.27 | ₩72,015 | ₩72,015 | ₩71,548 | ₩71,721 | -0.41% | 3.9만 |
|---|
| 2026.05.26 | ₩71,508 | ₩72,055 | ₩71,481 | ₩71,988 | +0.67% | 4.8만 |
|---|
| 2026.05.22 | ₩70,906 | ₩71,133 | ₩70,666 | ₩70,693 | -0.30% | 4만 |
|---|
| 2026.05.21 | ₩69,450 | ₩70,746 | ₩69,450 | ₩70,639 | +1.71% | 5.8만 |
|---|
| 2026.05.20 | ₩69,116 | ₩69,891 | ₩68,822 | ₩69,811 | +1.01% | 8.1만 |
|---|
| 2026.05.19 | ₩68,408 | ₩69,170 | ₩68,128 | ₩68,609 | +0.29% | 8.8만 |
|---|
| 2026.05.18 | ₩69,744 | ₩69,744 | ₩68,448 | ₩68,969 | -1.11% | 4.5만 |
|---|
| 2026.05.15 | ₩69,571 | ₩70,011 | ₩69,277 | ₩69,517 | -0.08% | 4.9만 |
|---|
| 2026.05.14 | ₩70,399 | ₩70,853 | ₩70,399 | ₩70,773 | +0.53% | 4.6만 |
|---|
| 2026.05.13 | ₩70,092 | ₩70,639 | ₩69,717 | ₩70,372 | +0.40% | 4.6만 |
|---|
| 2026.05.12 | ₩69,798 | ₩69,931 | ₩68,923 | ₩69,851 | +0.08% | 6.2만 |
|---|
| 2026.05.11 | ₩69,771 | ₩70,452 | ₩69,771 | ₩70,238 | +0.67% | 4.1만 |
|---|
| 2026.05.08 | ₩69,611 | ₩69,985 | ₩69,611 | ₩69,958 | +0.50% | 5.1만 |
|---|
| 2026.05.07 | ₩70,132 | ₩70,132 | ₩68,822 | ₩69,143 | -1.41% | 7.5만 |
|---|
| 2026.05.06 | ₩69,905 | ₩70,118 | ₩69,303 | ₩70,118 | +0.31% | 7.6만 |
|---|
| 2026.05.05 | ₩68,435 | ₩68,968 | ₩68,435 | ₩68,742 | +0.45% | 5.4만 |
|---|
| 2026.05.04 | ₩68,261 | ₩68,475 | ₩67,781 | ₩67,954 | -0.45% | 7만 |
|---|
| 2026.05.01 | ₩68,355 | ₩68,602 | ₩68,032 | ₩68,181 | -0.25% | 18.8만 |
|---|
| 2026.04.30 | ₩67,166 | ₩67,994 | ₩67,052 | ₩67,941 | +1.15% | 5.8만 |
|---|
| 2026.04.29 | ₩66,899 | ₩66,939 | ₩66,458 | ₩66,752 | -0.22% | 9.5만 |
|---|
| 2026.04.28 | ₩67,353 | ₩67,380 | ₩66,605 | ₩66,979 | -0.56% | 6.5만 |
|---|
| 2026.04.27 | ₩67,740 | ₩67,968 | ₩67,366 | ₩67,927 | +0.28% | 22.1만 |
|---|
| 2026.04.24 | ₩67,807 | ₩68,061 | ₩67,460 | ₩67,862 | +0.08% | 4.8만 |
|---|
| 2026.04.23 | ₩67,487 | ₩67,887 | ₩66,565 | ₩67,366 | -0.18% | 6.1만 |
|---|
| 2026.04.22 | ₩67,887 | ₩67,901 | ₩67,326 | ₩67,674 | -0.31% | 7.8만 |
|---|
| 2026.04.21 | ₩68,074 | ₩68,195 | ₩67,119 | ₩67,380 | -1.02% | 6.3만 |
|---|
| 2026.04.20 | ₩67,847 | ₩68,008 | ₩67,473 | ₩67,907 | +0.09% | 4.2만 |
|---|
| 2026.04.17 | ₩67,366 | ₩68,034 | ₩67,340 | ₩67,927 | +0.83% | 8.6만 |
|---|
| 2026.04.16 | ₩66,645 | ₩66,785 | ₩66,351 | ₩66,672 | +0.04% | 6.7만 |
|---|
| 2026.04.15 | ₩66,525 | ₩66,645 | ₩66,097 | ₩66,592 | +0.10% | 8.4만 |
|---|
| 2026.04.14 | ₩66,231 | ₩66,618 | ₩65,937 | ₩66,592 | +0.54% | 6.6만 |
|---|
| 2026.04.13 | ₩64,775 | ₩65,697 | ₩64,775 | ₩65,697 | +1.42% | 7만 |
|---|
| 2026.04.10 | ₩65,149 | ₩65,323 | ₩64,962 | ₩65,055 | -0.14% | 9.3만 |
|---|
| 2026.04.09 | ₩64,788 | ₩65,202 | ₩64,508 | ₩65,082 | +0.45% | 7.5만 |
|---|
| 2026.04.08 | ₩64,828 | ₩65,029 | ₩64,254 | ₩64,741 | -0.13% | 4.9만 |
|---|
| 2026.04.07 | ₩62,223 | ₩62,437 | ₩61,569 | ₩62,437 | +0.34% | 6.2만 |
|---|
| 2026.04.06 | ₩62,170 | ₩62,437 | ₩61,983 | ₩62,317 | +0.24% | 9만 |
|---|
| 2026.04.02 | ₩60,835 | ₩62,651 | ₩60,660 | ₩62,170 | +2.19% | 7.6만 |
|---|
| 2026.04.01 | ₩61,409 | ₩62,464 | ₩61,409 | ₩62,010 | +0.98% | 6.2만 |
|---|
| 2026.03.31 | ₩59,432 | ₩60,848 | ₩59,298 | ₩60,848 | +2.38% | 8.3만 |
|---|
| 2026.03.30 | ₩60,113 | ₩60,113 | ₩58,349 | ₩58,650 | -2.43% | 10.7만 |
|---|
| 2026.03.27 | ₩59,979 | ₩60,380 | ₩59,498 | ₩59,552 | -0.71% | 13.8만 |
|---|
| 2026.03.26 | ₩61,335 | ₩61,582 | ₩60,140 | ₩60,153 | -1.93% | 6.5만 |
|---|
| 2026.03.25 | ₩62,397 | ₩62,517 | ₩61,996 | ₩62,143 | -0.41% | 9.6만 |
|---|
| 2026.03.24 | ₩61,315 | ₩62,157 | ₩61,168 | ₩61,876 | +0.92% | 8.3만 |
|---|
| 2026.03.23 | ₩61,756 | ₩62,651 | ₩61,716 | ₩61,756 | 0.00% | 9.3만 |
|---|
| 2026.03.20 | ₩62,036 | ₩62,036 | ₩60,420 | ₩60,848 | -1.92% | 8.1만 |
|---|
| 2026.03.19 | ₩61,208 | ₩62,384 | ₩61,181 | ₩62,210 | +1.64% | 9.6만 |
|---|
| 2026.03.18 | ₩62,384 | ₩62,878 | ₩62,090 | ₩62,117 | -0.43% | 7.2만 |
|---|
| 2026.03.17 | ₩62,611 | ₩62,851 | ₩62,531 | ₩62,638 | +0.04% | 6만 |
|---|
| 2026.03.16 | ₩62,424 | ₩62,691 | ₩62,183 | ₩62,264 | -0.26% | 4.1만 |
|---|
| 2026.03.13 | ₩62,143 | ₩62,504 | ₩61,422 | ₩61,449 | -1.12% | 6.3만 |
|---|
| 2026.03.12 | ₩62,264 | ₩62,410 | ₩61,836 | ₩61,903 | -0.58% | 4.4만 |
|---|
| 2026.03.11 | ₩62,838 | ₩63,179 | ₩62,635 | ₩62,971 | +0.21% | 5.1만 |
|---|
| 2026.03.10 | ₩62,998 | ₩63,833 | ₩62,918 | ₩63,078 | +0.13% | 9.3만 |
|---|
| 2026.03.09 | ₩60,994 | ₩63,052 | ₩60,981 | ₩62,931 | +3.18% | 7.9만 |
|---|
| 2026.03.06 | ₩61,996 | ₩62,571 | ₩61,863 | ₩61,983 | -0.02% | 6.3만 |
|---|
| 2026.03.05 | ₩63,546 | ₩63,853 | ₩62,410 | ₩63,172 | -0.59% | 6.7만 |
|---|
| 2026.03.04 | ₩63,746 | ₩64,200 | ₩63,546 | ₩63,987 | +0.38% | 5.9만 |
|---|
| 2026.03.03 | ₩63,239 | ₩63,720 | ₩62,183 | ₩63,359 | +0.19% | 7.8만 |
|---|
| 2026.03.02 | ₩64,227 | ₩64,802 | ₩64,100 | ₩64,588 | +0.56% | 6.3만 |
|---|
| 2026.02.27 | ₩64,548 | ₩64,721 | ₩64,134 | ₩64,401 | -0.23% | 5.4만 |
|---|
| 2026.02.26 | ₩65,376 | ₩65,376 | ₩64,347 | ₩65,042 | -0.51% | 4.8만 |
|---|
| 2026.02.25 | ₩64,882 | ₩65,336 | ₩64,882 | ₩65,216 | +0.51% | 7.4만 |
|---|
| 2026.02.24 | ₩63,853 | ₩64,601 | ₩63,733 | ₩64,494 | +1.00% | 6.6만 |
|---|
| 2026.02.23 | ₩64,641 | ₩64,655 | ₩63,666 | ₩63,840 | -1.24% | 4.9만 |
|---|
| 2026.02.20 | ₩63,586 | ₩64,628 | ₩63,586 | ₩64,628 | +1.64% | 5.8만 |
|---|
| 2026.02.19 | ₩63,573 | ₩63,907 | ₩63,513 | ₩63,907 | +0.53% | 7만 |
|---|
| 2026.02.18 | ₩63,653 | ₩64,454 | ₩63,653 | ₩63,973 | +0.50% | 11.3만 |
|---|
| 2026.02.17 | ₩63,305 | ₩63,733 | ₩62,651 | ₩63,426 | +0.19% | 13.1만 |
|---|
| 2026.02.13 | ₩63,118 | ₩63,880 | ₩62,370 | ₩63,533 | +0.66% | 15.4만 |
|---|
| 2026.02.12 | ₩64,735 | ₩64,815 | ₩62,811 | ₩62,898 | -2.84% | 7.7만 |
|---|
| 2026.02.11 | ₩64,989 | ₩64,989 | ₩63,639 | ₩64,080 | -1.40% | 11.8만 |
|---|
| 2026.02.10 | ₩64,815 | ₩64,815 | ₩64,187 | ₩64,227 | -0.91% | 8.8만 |
|---|
| 2026.02.09 | ₩63,533 | ₩64,721 | ₩63,533 | ₩64,508 | +1.53% | 8.2만 |
|---|
| 2026.02.06 | ₩62,264 | ₩63,626 | ₩62,264 | ₩63,492 | +1.97% | 6.3만 |
|---|
| 2026.02.05 | ₩61,215 | ₩62,471 | ₩61,101 | ₩61,462 | +0.40% | 8.6만 |
|---|
| 2026.02.04 | ₩63,265 | ₩63,439 | ₩61,542 | ₩62,036 | -1.94% | 8.4만 |
|---|
| 2026.02.03 | ₩64,935 | ₩64,935 | ₩63,399 | ₩64,027 | -1.40% | 6.2만 |
|---|
| 2026.02.02 | ₩63,025 | ₩64,508 | ₩63,025 | ₩64,374 | +2.14% | 21.3만 |
|---|
| 2026.01.30 | ₩64,134 | ₩64,428 | ₩63,145 | ₩63,332 | -1.25% | 5.7만 |
|---|
| 2026.01.29 | ₩64,294 | ₩64,454 | ₩63,138 | ₩64,067 | -0.35% | 7.7만 |
|---|
| 2026.01.28 | ₩64,227 | ₩64,728 | ₩64,013 | ₩64,160 | -0.10% | 8.9만 |
|---|
| 2026.01.27 | ₩64,187 | ₩64,514 | ₩64,187 | ₩64,414 | +0.35% | 7만 |
|---|
| 2026.01.26 | ₩63,432 | ₩63,907 | ₩63,432 | ₩63,706 | +0.43% | 4.2만 |
|---|
| 2026.01.23 | ₩63,546 | ₩63,546 | ₩63,105 | ₩63,332 | -0.34% | 5.5만 |
|---|
| 2026.01.22 | ₩64,040 | ₩64,080 | ₩63,466 | ₩63,586 | -0.71% | 8.6만 |
|---|
| 2026.01.21 | ₩62,985 | ₩63,920 | ₩62,261 | ₩63,546 | +0.89% | 5.8만 |
|---|
| 2026.01.20 | ₩63,199 | ₩63,492 | ₩62,811 | ₩62,865 | -0.53% | 7.8만 |
|---|
| 2026.01.16 | ₩64,374 | ₩64,374 | ₩63,786 | ₩63,867 | -0.79% | 7.4만 |
|---|
| 2026.01.15 | ₩64,307 | ₩64,615 | ₩64,140 | ₩64,174 | -0.21% | 6.8만 |
|---|
| 2026.01.14 | ₩63,746 | ₩63,746 | ₩63,105 | ₩63,599 | -0.23% | 5.6만 |
|---|
| 2026.01.13 | ₩63,800 | ₩64,307 | ₩63,746 | ₩64,120 | +0.50% | 10.5만 |
|---|
| 2026.01.12 | ₩63,092 | ₩63,706 | ₩63,078 | ₩63,626 | +0.85% | 5.2만 |
|---|
| 2026.01.09 | ₩63,065 | ₩63,346 | ₩63,012 | ₩63,172 | +0.17% | 4.6만 |
|---|
| 2026.01.08 | ₩63,359 | ₩63,359 | ₩62,370 | ₩62,651 | -1.12% | 26.7만 |
|---|
| 2026.01.07 | ₩63,452 | ₩63,639 | ₩63,239 | ₩63,332 | -0.19% | 4.6만 |
|---|
| 2026.01.06 | ₩62,811 | ₩63,519 | ₩62,437 | ₩63,519 | +1.13% | 4.4만 |
|---|
| 2026.01.05 | ₩62,597 | ₩62,811 | ₩62,424 | ₩62,611 | +0.02% | 6만 |
|---|
| 2026.01.02 | ₩62,277 | ₩62,277 | ₩61,743 | ₩62,250 | -0.04% | 7.3만 |
|---|
| 2025.12.31 | ₩62,076 | ₩62,210 | ₩61,622 | ₩61,622 | -0.73% | 4.6만 |
|---|
| 2025.12.30 | ₩62,357 | ₩62,410 | ₩62,183 | ₩62,197 | -0.26% | 7.4만 |
|---|
| 2025.12.29 | ₩62,597 | ₩62,597 | ₩62,150 | ₩62,410 | -0.30% | 3만 |
|---|
| 2025.12.26 | ₩62,878 | ₩62,985 | ₩62,784 | ₩62,811 | -0.11% | 3.1만 |
|---|
| 2025.12.24 | ₩62,784 | ₩62,865 | ₩62,678 | ₩62,851 | +0.11% | 2.4만 |
|---|
| 2025.12.23 | ₩62,397 | ₩62,731 | ₩62,255 | ₩62,704 | +0.49% | 4.1만 |
|---|
| 2025.12.22 | ₩62,183 | ₩62,424 | ₩62,043 | ₩62,410 | +0.37% | 8.5만 |
|---|
| 2025.12.19 | ₩61,248 | ₩61,849 | ₩61,248 | ₩61,823 | +0.94% | 6.4만 |
|---|
| 2025.12.18 | ₩60,794 | ₩61,101 | ₩60,527 | ₩60,687 | -0.18% | 8.5만 |
|---|
| 2025.12.17 | ₩60,874 | ₩60,874 | ₩59,859 | ₩59,859 | -1.67% | 6.5만 |
|---|
| 2025.12.16 | ₩60,727 | ₩60,994 | ₩60,393 | ₩60,660 | -0.11% | 6.9만 |
|---|
| 2025.12.15 | ₩61,515 | ₩61,515 | ₩60,981 | ₩60,994 | -0.85% | 3.4만 |
|---|
| 2025.12.12 | ₩62,437 | ₩62,437 | ₩60,901 | ₩61,101 | -2.14% | 4.6만 |
|---|
| 2025.12.11 | ₩62,050 | ₩62,597 | ₩61,582 | ₩62,544 | +0.80% | 6.7만 |
|---|
| 2025.12.10 | ₩61,809 | ₩62,264 | ₩61,462 | ₩62,090 | +0.45% | 5.8만 |
|---|
| 2025.12.09 | ₩61,596 | ₩61,849 | ₩61,529 | ₩61,743 | +0.24% | 10.9만 |
|---|
| 2025.12.08 | ₩61,876 | ₩61,876 | ₩61,435 | ₩61,569 | -0.50% | 6.3만 |
|---|
| 2025.12.05 | ₩61,328 | ₩61,596 | ₩61,262 | ₩61,596 | +0.44% | 7.2만 |
|---|
| 2025.12.04 | ₩60,941 | ₩61,355 | ₩60,714 | ₩61,248 | +0.50% | 7.9만 |
|---|
| 2025.12.03 | ₩60,687 | ₩60,874 | ₩60,527 | ₩60,687 | 0.00% | 7.2만 |
|---|
| 2025.12.02 | ₩61,529 | ₩61,556 | ₩60,861 | ₩61,061 | -0.76% | 5.3만 |
|---|
| 2025.12.01 | ₩60,607 | ₩61,088 | ₩60,433 | ₩60,794 | +0.31% | 7.7만 |
|---|
| 2025.11.28 | ₩60,981 | ₩61,155 | ₩60,821 | ₩61,115 | +0.22% | 3.7만 |
|---|
| 2025.11.26 | ₩59,858 | ₩61,021 | ₩59,858 | ₩60,741 | +1.48% | 7.5만 |
|---|
| 2025.11.25 | ₩59,525 | ₩60,220 | ₩59,124 | ₩60,073 | +0.92% | 5.6만 |
|---|
| 2025.11.24 | ₩58,857 | ₩59,525 | ₩58,563 | ₩59,458 | +1.02% | 8.5만 |
|---|
| 2025.11.21 | ₩57,802 | ₩58,563 | ₩57,254 | ₩58,136 | +0.58% | 5.4만 |
|---|
| 2025.11.20 | ₩59,966 | ₩60,300 | ₩57,708 | ₩57,722 | -3.74% | 12.6만 |
|---|
| 2025.11.19 | ₩58,924 | ₩59,271 | ₩58,590 | ₩58,897 | -0.05% | 5.9만 |
|---|
| 2025.11.18 | ₩58,991 | ₩59,111 | ₩58,336 | ₩58,710 | -0.48% | 6.5만 |
|---|
| 2025.11.17 | ₩59,659 | ₩60,099 | ₩58,817 | ₩59,138 | -0.87% | 6만 |
|---|
| 2025.11.14 | ₩59,245 | ₩60,534 | ₩59,218 | ₩59,966 | +1.22% | 6.3만 |
|---|
| 2025.11.13 | ₩61,662 | ₩61,662 | ₩60,046 | ₩60,180 | -2.40% | 10.4만 |
|---|
| 2025.11.12 | ₩61,689 | ₩61,900 | ₩61,616 | ₩61,849 | +0.26% | 40.9만 |
|---|
| 2025.11.11 | ₩61,502 | ₩61,649 | ₩61,075 | ₩61,489 | -0.02% | 4.3만 |
|---|
| 2025.11.10 | ₩61,328 | ₩61,809 | ₩61,128 | ₩61,722 | +0.64% | 7만 |
|---|
| 2025.11.07 | ₩59,752 | ₩60,453 | ₩59,245 | ₩60,433 | +1.14% | 9.2만 |
|---|
| 2025.11.06 | ₩60,674 | ₩60,928 | ₩59,943 | ₩60,273 | -0.66% | 9.2만 |
|---|
| 2025.11.05 | ₩60,620 | ₩61,222 | ₩60,594 | ₩60,937 | +0.52% | 5.5만 |
|---|
| 2025.11.04 | ₩60,848 | ₩61,235 | ₩60,500 | ₩60,660 | -0.31% | 6.4만 |
|---|
| 2025.11.03 | ₩61,743 | ₩61,796 | ₩61,315 | ₩61,582 | -0.26% | 7.7만 |
|---|
| 2025.10.31 | ₩62,090 | ₩62,090 | ₩61,368 | ₩61,630 | -0.74% | 7.7만 |
|---|
| 2025.10.30 | ₩61,876 | ₩62,344 | ₩61,662 | ₩61,662 | -0.35% | 10만 |
|---|
| 2025.10.29 | ₩62,624 | ₩62,891 | ₩62,250 | ₩62,571 | -0.09% | 8.3만 |
|---|
| 2025.10.28 | ₩62,477 | ₩62,624 | ₩62,183 | ₩62,397 | -0.13% | 10.4만 |
|---|
| 2025.10.27 | ₩62,157 | ₩62,330 | ₩62,063 | ₩62,330 | +0.28% | 7.3만 |
|---|
| 2025.10.24 | ₩61,462 | ₩61,656 | ₩61,302 | ₩61,502 | +0.07% | 6.4만 |
|---|
| 2025.10.23 | ₩59,979 | ₩61,048 | ₩59,979 | ₩60,848 | +1.45% | 6.4만 |
|---|
| 2025.10.22 | ₩60,701 | ₩60,701 | ₩59,672 | ₩60,113 | -0.97% | 8.1만 |
|---|
| 2025.10.21 | ₩60,500 | ₩60,620 | ₩60,273 | ₩60,542 | +0.07% | 4.9만 |
|---|
| 2025.10.20 | ₩60,340 | ₩60,660 | ₩60,273 | ₩60,536 | +0.33% | 13.6만 |
|---|
| 2025.10.17 | ₩59,605 | ₩60,099 | ₩59,538 | ₩59,966 | +0.61% | 7.3만 |
|---|
| 2025.10.16 | ₩60,286 | ₩60,540 | ₩59,592 | ₩59,859 | -0.71% | 4.3만 |
|---|
| 2025.10.15 | ₩60,447 | ₩60,687 | ₩59,779 | ₩60,099 | -0.57% | 23.6만 |
|---|
| 2025.10.14 | ₩58,603 | ₩60,206 | ₩58,603 | ₩59,806 | +2.05% | 3.6만 |
|---|
| 2025.10.13 | ₩59,886 | ₩59,993 | ₩59,699 | ₩59,886 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩60,914 | ₩60,914 | ₩59,031 | ₩59,031 | -3.09% | 3.2만 |
|---|