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 | ₩73,327 | ₩73,754 | ₩72,994 | ₩73,674 | +0.47% | 5.8만 |
| 2026.10.08 | ₩72,914 | ₩73,274 | ₩72,593 | ₩72,847 | -0.09% | 6.2만 |
| 2026.10.07 | ₩73,100 | ₩73,367 | ₩72,820 | ₩73,234 | +0.18% | 6.9만 |
| 2026.10.06 | ₩73,754 | ₩73,941 | ₩73,634 | ₩73,808 | +0.07% | 7.1만 |
| 2026.10.05 | ₩73,034 | ₩73,501 | ₩73,034 | ₩73,274 | +0.33% | 7만 |
| 2026.10.02 | ₩73,221 | ₩73,407 | ₩73,047 | ₩73,247 | +0.04% | 4.7만 |
| 2026.10.01 | ₩72,006 | ₩72,567 | ₩71,592 | ₩72,486 | +0.67% | 6.3만 |
| 2026.09.30 | ₩72,126 | ₩72,340 | ₩71,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,766 |
| -0.50% |
| 5만 |
| 2026.09.29 | ₩72,220 | ₩72,220 | ₩71,473 | ₩71,832 | -0.54% | 4.7만 |
|---|
| 2026.09.28 | ₩71,873 | ₩72,126 | ₩71,512 | ₩71,852 | -0.03% | 6.1만 |
|---|
| 2026.09.25 | ₩72,393 | ₩72,486 | ₩71,926 | ₩72,273 | -0.17% | 6.8만 |
|---|
| 2026.09.24 | ₩71,312 | ₩71,832 | ₩71,225 | ₩71,819 | +0.71% | 21.6만 |
|---|
| 2026.09.23 | ₩72,166 | ₩72,166 | ₩71,706 | ₩71,873 | -0.41% | 5.6만 |
|---|
| 2026.09.22 | ₩72,460 | ₩72,486 | ₩71,986 | ₩72,300 | -0.22% | 4.8만 |
|---|
| 2026.09.21 | ₩72,059 | ₩72,393 | ₩71,719 | ₩72,313 | +0.35% | 3.8만 |
|---|
| 2026.09.18 | ₩71,232 | ₩71,405 | ₩70,938 | ₩71,392 | +0.22% | 9.2만 |
|---|
| 2026.09.17 | ₩71,138 | ₩71,165 | ₩70,992 | ₩71,018 | -0.17% | 4.7만 |
|---|
| 2026.09.16 | ₩70,498 | ₩70,965 | ₩69,697 | ₩70,218 | -0.40% | 7만 |
|---|
| 2026.09.15 | ₩70,524 | ₩70,524 | ₩69,964 | ₩70,191 | -0.47% | 4.8만 |
|---|
| 2026.09.14 | ₩70,738 | ₩70,858 | ₩70,379 | ₩70,578 | -0.23% | 4.9만 |
|---|
| 2026.09.11 | ₩71,526 | ₩71,752 | ₩71,405 | ₩71,712 | +0.26% | 5만 |
|---|
| 2026.09.10 | ₩71,034 | ₩71,165 | ₩70,618 | ₩70,631 | -0.57% | 14.6만 |
|---|
| 2026.09.09 | ₩71,566 | ₩71,766 | ₩71,392 | ₩71,419 | -0.21% | 7.1만 |
|---|
| 2026.09.08 | ₩72,220 | ₩72,220 | ₩71,686 | ₩71,926 | -0.41% | 6.9만 |
|---|
| 2026.09.04 | ₩72,300 | ₩72,433 | ₩72,099 | ₩72,221 | -0.11% | 3.9만 |
|---|
| 2026.09.03 | ₩71,419 | ₩72,033 | ₩71,392 | ₩71,993 | +0.80% | 5.9만 |
|---|
| 2026.09.02 | ₩70,831 | ₩71,138 | ₩70,826 | ₩71,098 | +0.38% | 6.2만 |
|---|
| 2026.09.01 | ₩71,245 | ₩71,352 | ₩70,578 | ₩70,671 | -0.81% | 6.1만 |
|---|
| 2026.08.31 | ₩71,832 | ₩71,926 | ₩71,552 | ₩71,899 | +0.09% | 8만 |
|---|
| 2026.08.28 | ₩72,807 | ₩72,874 | ₩72,059 | ₩72,139 | -0.92% | 9만 |
|---|
| 2026.08.27 | ₩72,954 | ₩72,954 | ₩72,553 | ₩72,793 | -0.22% | 11만 |
|---|
| 2026.08.26 | ₩72,460 | ₩72,673 | ₩72,300 | ₩72,506 | +0.06% | 5.1만 |
|---|
| 2026.08.25 | ₩72,647 | ₩72,660 | ₩71,859 | ₩72,260 | -0.53% | 3.6만 |
|---|
| 2026.08.24 | ₩71,859 | ₩72,113 | ₩71,539 | ₩71,979 | +0.17% | 41.9만 |
|---|
| 2026.08.21 | ₩72,486 | ₩72,513 | ₩71,939 | ₩72,220 | -0.37% | 28.6만 |
|---|
| 2026.08.20 | ₩72,046 | ₩72,593 | ₩71,820 | ₩71,899 | -0.20% | 4.3만 |
|---|
| 2026.08.19 | ₩73,346 | ₩73,407 | ₩72,460 | ₩72,527 | -1.12% | 5.2만 |
|---|
| 2026.08.18 | ₩73,443 | ₩73,888 | ₩73,274 | ₩73,367 | -0.10% | 6만 |
|---|
| 2026.08.17 | ₩74,689 | ₩74,942 | ₩74,589 | ₩74,609 | -0.11% | 9.3만 |
|---|
| 2026.08.14 | ₩74,342 | ₩74,622 | ₩74,155 | ₩74,422 | +0.11% | 4.7만 |
|---|
| 2026.08.13 | ₩73,981 | ₩74,569 | ₩73,841 | ₩74,248 | +0.36% | 7만 |
|---|
| 2026.08.12 | ₩73,834 | ₩74,128 | ₩73,768 | ₩73,948 | +0.15% | 5.5만 |
|---|
| 2026.08.11 | ₩73,367 | ₩73,461 | ₩72,807 | ₩72,914 | -0.62% | 8.1만 |
|---|
| 2026.08.10 | ₩73,554 | ₩73,688 | ₩73,100 | ₩73,107 | -0.61% | 4.1만 |
|---|
| 2026.08.07 | ₩73,568 | ₩73,594 | ₩73,100 | ₩73,501 | -0.09% | 23.4만 |
|---|
| 2026.08.06 | ₩73,341 | ₩73,821 | ₩72,980 | ₩73,007 | -0.45% | 5.7만 |
|---|
| 2026.08.05 | ₩74,235 | ₩74,569 | ₩73,474 | ₩73,487 | -1.01% | 4.5만 |
|---|
| 2026.08.04 | ₩72,914 | ₩74,008 | ₩72,847 | ₩73,794 | +1.21% | 4.6만 |
|---|
| 2026.08.03 | ₩70,645 | ₩71,886 | ₩70,645 | ₩71,806 | +1.64% | 12.6만 |
|---|
| 2026.07.31 | ₩70,885 | ₩71,512 | ₩70,191 | ₩70,725 | -0.23% | 4.6만 |
|---|
| 2026.07.30 | ₩69,804 | ₩70,404 | ₩69,670 | ₩70,391 | +0.84% | 6만 |
|---|
| 2026.07.29 | ₩69,357 | ₩69,777 | ₩68,039 | ₩68,082 | -1.84% | 32만 |
|---|
| 2026.07.28 | ₩69,684 | ₩69,724 | ₩68,589 | ₩69,653 | -0.04% | 5.3만 |
|---|
| 2026.07.27 | ₩70,898 | ₩70,898 | ₩69,430 | ₩70,351 | -0.77% | 20.3만 |
|---|
| 2026.07.24 | ₩70,698 | ₩71,112 | ₩70,137 | ₩70,404 | -0.42% | 9.8만 |
|---|
| 2026.07.23 | ₩71,165 | ₩71,325 | ₩70,711 | ₩70,952 | -0.30% | 8.9만 |
|---|
| 2026.07.22 | ₩71,018 | ₩71,926 | ₩70,738 | ₩71,566 | +0.77% | 8.3만 |
|---|
| 2026.07.21 | ₩71,299 | ₩71,726 | ₩71,085 | ₩71,592 | +0.41% | 5.9만 |
|---|
| 2026.07.20 | ₩71,245 | ₩71,352 | ₩70,218 | ₩70,258 | -1.39% | 5.5만 |
|---|
| 2026.07.17 | ₩69,630 | ₩70,978 | ₩69,537 | ₩70,271 | +0.92% | 5.1만 |
|---|
| 2026.07.16 | ₩71,953 | ₩72,126 | ₩70,918 | ₩71,178 | -1.08% | 9.6만 |
|---|
| 2026.07.15 | ₩72,833 | ₩72,833 | ₩71,472 | ₩72,220 | -0.84% | 8.9만 |
|---|
| 2026.07.14 | ₩72,860 | ₩72,967 | ₩72,513 | ₩72,820 | -0.05% | 93.2만 |
|---|
| 2026.07.13 | ₩72,613 | ₩72,767 | ₩71,792 | ₩72,019 | -0.82% | 6만 |
|---|
| 2026.07.10 | ₩72,820 | ₩73,447 | ₩72,500 | ₩73,318 | +0.68% | 6.3만 |
|---|
| 2026.07.09 | ₩73,127 | ₩73,407 | ₩72,780 | ₩72,967 | -0.22% | 5만 |
|---|
| 2026.07.08 | ₩71,646 | ₩71,993 | ₩70,965 | ₩71,979 | +0.47% | 9.2만 |
|---|
| 2026.07.07 | ₩71,739 | ₩71,899 | ₩71,072 | ₩71,752 | +0.02% | 8.2만 |
|---|
| 2026.07.06 | ₩72,967 | ₩73,034 | ₩72,553 | ₩72,647 | -0.44% | 6.2만 |
|---|
| 2026.07.02 | ₩73,768 | ₩74,101 | ₩71,726 | ₩72,380 | -1.88% | 8.1만 |
|---|
| 2026.07.01 | ₩74,095 | ₩74,288 | ₩73,621 | ₩73,648 | -0.60% | 5.3만 |
|---|
| 2026.06.30 | ₩74,008 | ₩75,049 | ₩74,008 | ₩74,942 | +1.26% | 5.5만 |
|---|
| 2026.06.29 | ₩72,914 | ₩73,955 | ₩72,286 | ₩73,843 | +1.27% | 15.8만 |
|---|
| 2026.06.26 | ₩72,527 | ₩73,287 | ₩72,460 | ₩72,540 | +0.02% | 18.6만 |
|---|
| 2026.06.25 | ₩73,888 | ₩73,941 | ₩72,860 | ₩73,768 | -0.16% | 7.1만 |
|---|
| 2026.06.24 | ₩72,833 | ₩73,728 | ₩72,326 | ₩72,713 | -0.16% | 7.7만 |
|---|
| 2026.06.23 | ₩72,313 | ₩73,221 | ₩72,026 | ₩72,713 | +0.55% | 7.1만 |
|---|
| 2026.06.22 | ₩74,155 | ₩74,382 | ₩73,834 | ₩74,382 | +0.31% | 19.2만 |
|---|
| 2026.06.18 | ₩73,661 | ₩74,048 | ₩73,661 | ₩73,781 | +0.16% | 7.1만 |
|---|
| 2026.06.17 | ₩73,861 | ₩74,182 | ₩72,767 | ₩72,780 | -1.46% | 7.3만 |
|---|
| 2026.06.16 | ₩74,061 | ₩74,328 | ₩73,314 | ₩73,341 | -0.97% | 8.7만 |
|---|
| 2026.06.15 | ₩73,955 | ₩74,235 | ₩73,848 | ₩74,008 | +0.07% | 5.1만 |
|---|
| 2026.06.12 | ₩72,179 | ₩73,020 | ₩71,792 | ₩72,406 | +0.31% | 7.3만 |
|---|
| 2026.06.11 | ₩70,057 | ₩71,966 | ₩69,884 | ₩71,819 | +2.51% | 6.8만 |
|---|
| 2026.06.10 | ₩70,351 | ₩71,379 | ₩69,403 | ₩69,403 | -1.35% | 6.9만 |
|---|
| 2026.06.09 | ₩71,832 | ₩72,139 | ₩68,976 | ₩70,898 | -1.30% | 8.6만 |
|---|
| 2026.06.08 | ₩71,032 | ₩71,512 | ₩70,671 | ₩70,912 | -0.17% | 6만 |
|---|
| 2026.06.05 | ₩72,006 | ₩72,220 | ₩70,218 | ₩70,404 | -2.22% | 5.9만 |
|---|
| 2026.06.04 | ₩72,273 | ₩73,247 | ₩72,033 | ₩72,967 | +0.96% | 5.5만 |
|---|
| 2026.06.03 | ₩72,753 | ₩73,301 | ₩72,753 | ₩73,074 | +0.44% | 9.9만 |
|---|
| 2026.06.02 | ₩72,513 | ₩73,461 | ₩72,513 | ₩73,314 | +1.10% | 6.1만 |
|---|
| 2026.06.01 | ₩72,139 | ₩72,847 | ₩72,086 | ₩72,660 | +0.72% | 5.5만 |
|---|
| 2026.05.29 | ₩72,113 | ₩72,366 | ₩71,899 | ₩72,273 | +0.22% | 4.6만 |
|---|
| 2026.05.28 | ₩71,445 | ₩72,126 | ₩71,165 | ₩71,939 | +0.69% | 34.3만 |
|---|
| 2026.05.27 | ₩71,953 | ₩71,953 | ₩71,485 | ₩71,659 | -0.41% | 3.9만 |
|---|
| 2026.05.26 | ₩71,445 | ₩71,993 | ₩71,419 | ₩71,926 | +0.67% | 4.8만 |
|---|
| 2026.05.22 | ₩70,845 | ₩71,072 | ₩70,605 | ₩70,631 | -0.30% | 4만 |
|---|
| 2026.05.21 | ₩69,390 | ₩70,685 | ₩69,390 | ₩70,578 | +1.71% | 5.8만 |
|---|
| 2026.05.20 | ₩69,056 | ₩69,830 | ₩68,763 | ₩69,750 | +1.01% | 8.1만 |
|---|
| 2026.05.19 | ₩68,349 | ₩69,110 | ₩68,069 | ₩68,549 | +0.29% | 8.8만 |
|---|
| 2026.05.18 | ₩69,684 | ₩69,684 | ₩68,389 | ₩68,910 | -1.11% | 4.5만 |
|---|
| 2026.05.15 | ₩69,510 | ₩69,951 | ₩69,217 | ₩69,457 | -0.08% | 4.9만 |
|---|
| 2026.05.14 | ₩70,338 | ₩70,791 | ₩70,338 | ₩70,711 | +0.53% | 4.6만 |
|---|
| 2026.05.13 | ₩70,031 | ₩70,578 | ₩69,657 | ₩70,311 | +0.40% | 4.6만 |
|---|
| 2026.05.12 | ₩69,737 | ₩69,870 | ₩68,863 | ₩69,790 | +0.08% | 6.2만 |
|---|
| 2026.05.11 | ₩69,710 | ₩70,391 | ₩69,710 | ₩70,177 | +0.67% | 4.1만 |
|---|
| 2026.05.08 | ₩69,550 | ₩69,924 | ₩69,550 | ₩69,897 | +0.50% | 5.1만 |
|---|
| 2026.05.07 | ₩70,071 | ₩70,071 | ₩68,763 | ₩69,083 | -1.41% | 7.5만 |
|---|
| 2026.05.06 | ₩69,844 | ₩70,057 | ₩69,243 | ₩70,057 | +0.31% | 7.6만 |
|---|
| 2026.05.05 | ₩68,376 | ₩68,908 | ₩68,376 | ₩68,683 | +0.45% | 5.4만 |
|---|
| 2026.05.04 | ₩68,202 | ₩68,416 | ₩67,722 | ₩67,895 | -0.45% | 7만 |
|---|
| 2026.05.01 | ₩68,296 | ₩68,542 | ₩67,973 | ₩68,122 | -0.25% | 18.8만 |
|---|
| 2026.04.30 | ₩67,108 | ₩67,935 | ₩66,994 | ₩67,882 | +1.15% | 5.8만 |
|---|
| 2026.04.29 | ₩66,841 | ₩66,881 | ₩66,400 | ₩66,694 | -0.22% | 9.5만 |
|---|
| 2026.04.28 | ₩67,295 | ₩67,321 | ₩66,547 | ₩66,921 | -0.56% | 6.5만 |
|---|
| 2026.04.27 | ₩67,682 | ₩67,909 | ₩67,308 | ₩67,868 | +0.28% | 22.1만 |
|---|
| 2026.04.24 | ₩67,748 | ₩68,002 | ₩67,401 | ₩67,803 | +0.08% | 4.8만 |
|---|
| 2026.04.23 | ₩67,428 | ₩67,828 | ₩66,507 | ₩67,308 | -0.18% | 6.1만 |
|---|
| 2026.04.22 | ₩67,828 | ₩67,842 | ₩67,268 | ₩67,615 | -0.31% | 7.8만 |
|---|
| 2026.04.21 | ₩68,015 | ₩68,135 | ₩67,061 | ₩67,321 | -1.02% | 6.3만 |
|---|
| 2026.04.20 | ₩67,788 | ₩67,949 | ₩67,415 | ₩67,848 | +0.09% | 4.2만 |
|---|
| 2026.04.17 | ₩67,308 | ₩67,975 | ₩67,281 | ₩67,868 | +0.83% | 8.6만 |
|---|
| 2026.04.16 | ₩66,587 | ₩66,727 | ₩66,294 | ₩66,614 | +0.04% | 6.7만 |
|---|
| 2026.04.15 | ₩66,467 | ₩66,587 | ₩66,040 | ₩66,534 | +0.10% | 8.4만 |
|---|
| 2026.04.14 | ₩66,173 | ₩66,560 | ₩65,880 | ₩66,534 | +0.54% | 6.6만 |
|---|
| 2026.04.13 | ₩64,719 | ₩65,640 | ₩64,719 | ₩65,640 | +1.42% | 7만 |
|---|
| 2026.04.10 | ₩65,092 | ₩65,266 | ₩64,905 | ₩64,999 | -0.14% | 9.3만 |
|---|
| 2026.04.09 | ₩64,732 | ₩65,146 | ₩64,452 | ₩65,026 | +0.45% | 7.5만 |
|---|
| 2026.04.08 | ₩64,772 | ₩64,972 | ₩64,198 | ₩64,685 | -0.13% | 4.9만 |
|---|
| 2026.04.07 | ₩62,169 | ₩62,383 | ₩61,515 | ₩62,383 | +0.34% | 6.2만 |
|---|
| 2026.04.06 | ₩62,116 | ₩62,383 | ₩61,929 | ₩62,263 | +0.24% | 9만 |
|---|
| 2026.04.02 | ₩60,783 | ₩62,596 | ₩60,608 | ₩62,116 | +2.19% | 7.6만 |
|---|
| 2026.04.01 | ₩61,355 | ₩62,410 | ₩61,355 | ₩61,956 | +0.98% | 6.2만 |
|---|
| 2026.03.31 | ₩59,380 | ₩60,795 | ₩59,246 | ₩60,795 | +2.38% | 8.3만 |
|---|
| 2026.03.30 | ₩60,061 | ₩60,061 | ₩58,299 | ₩58,599 | -2.43% | 10.7만 |
|---|
| 2026.03.27 | ₩59,927 | ₩60,328 | ₩59,447 | ₩59,500 | -0.71% | 13.8만 |
|---|
| 2026.03.26 | ₩61,282 | ₩61,529 | ₩60,087 | ₩60,101 | -1.93% | 6.5만 |
|---|
| 2026.03.25 | ₩62,343 | ₩62,463 | ₩61,942 | ₩62,089 | -0.41% | 9.6만 |
|---|
| 2026.03.24 | ₩61,262 | ₩62,103 | ₩61,115 | ₩61,822 | +0.92% | 8.3만 |
|---|
| 2026.03.23 | ₩61,702 | ₩62,596 | ₩61,662 | ₩61,702 | 0.00% | 9.3만 |
|---|
| 2026.03.20 | ₩61,983 | ₩61,983 | ₩60,368 | ₩60,795 | -1.92% | 8.1만 |
|---|
| 2026.03.19 | ₩61,155 | ₩62,330 | ₩61,128 | ₩62,156 | +1.64% | 9.6만 |
|---|
| 2026.03.18 | ₩62,330 | ₩62,823 | ₩62,036 | ₩62,063 | -0.43% | 7.2만 |
|---|
| 2026.03.17 | ₩62,556 | ₩62,797 | ₩62,476 | ₩62,583 | +0.04% | 6만 |
|---|
| 2026.03.16 | ₩62,370 | ₩62,637 | ₩62,129 | ₩62,209 | -0.26% | 4.1만 |
|---|
| 2026.03.13 | ₩62,089 | ₩62,450 | ₩61,369 | ₩61,395 | -1.12% | 6.3만 |
|---|
| 2026.03.12 | ₩62,209 | ₩62,356 | ₩61,782 | ₩61,849 | -0.58% | 4.4만 |
|---|
| 2026.03.11 | ₩62,783 | ₩63,124 | ₩62,580 | ₩62,917 | +0.21% | 5.1만 |
|---|
| 2026.03.10 | ₩62,944 | ₩63,778 | ₩62,863 | ₩63,024 | +0.13% | 9.3만 |
|---|
| 2026.03.09 | ₩60,941 | ₩62,997 | ₩60,928 | ₩62,877 | +3.18% | 7.9만 |
|---|
| 2026.03.06 | ₩61,942 | ₩62,516 | ₩61,809 | ₩61,929 | -0.02% | 6.3만 |
|---|
| 2026.03.05 | ₩63,491 | ₩63,798 | ₩62,356 | ₩63,117 | -0.59% | 6.7만 |
|---|
| 2026.03.04 | ₩63,691 | ₩64,145 | ₩63,491 | ₩63,931 | +0.38% | 5.9만 |
|---|
| 2026.03.03 | ₩63,184 | ₩63,664 | ₩62,129 | ₩63,304 | +0.19% | 7.8만 |
|---|
| 2026.03.02 | ₩64,171 | ₩64,745 | ₩64,045 | ₩64,532 | +0.56% | 6.3만 |
|---|
| 2026.02.27 | ₩64,492 | ₩64,665 | ₩64,078 | ₩64,345 | -0.23% | 5.4만 |
|---|
| 2026.02.26 | ₩65,319 | ₩65,319 | ₩64,292 | ₩64,986 | -0.51% | 4.8만 |
|---|
| 2026.02.25 | ₩64,825 | ₩65,279 | ₩64,825 | ₩65,159 | +0.51% | 7.4만 |
|---|
| 2026.02.24 | ₩63,798 | ₩64,545 | ₩63,678 | ₩64,438 | +1.00% | 6.6만 |
|---|
| 2026.02.23 | ₩64,585 | ₩64,599 | ₩63,611 | ₩63,784 | -1.24% | 4.9만 |
|---|
| 2026.02.20 | ₩63,531 | ₩64,572 | ₩63,531 | ₩64,572 | +1.64% | 5.8만 |
|---|
| 2026.02.19 | ₩63,517 | ₩63,851 | ₩63,457 | ₩63,851 | +0.53% | 7만 |
|---|
| 2026.02.18 | ₩63,598 | ₩64,398 | ₩63,598 | ₩63,918 | +0.50% | 11.3만 |
|---|
| 2026.02.17 | ₩63,250 | ₩63,678 | ₩62,596 | ₩63,371 | +0.19% | 13.1만 |
|---|
| 2026.02.13 | ₩63,064 | ₩63,824 | ₩62,316 | ₩63,477 | +0.66% | 15.4만 |
|---|
| 2026.02.12 | ₩64,679 | ₩64,759 | ₩62,757 | ₩62,843 | -2.84% | 7.7만 |
|---|
| 2026.02.11 | ₩64,932 | ₩64,932 | ₩63,584 | ₩64,025 | -1.40% | 11.8만 |
|---|
| 2026.02.10 | ₩64,759 | ₩64,759 | ₩64,131 | ₩64,171 | -0.91% | 8.8만 |
|---|
| 2026.02.09 | ₩63,477 | ₩64,665 | ₩63,477 | ₩64,452 | +1.53% | 8.2만 |
|---|
| 2026.02.06 | ₩62,209 | ₩63,571 | ₩62,209 | ₩63,437 | +1.97% | 6.3만 |
|---|
| 2026.02.05 | ₩61,162 | ₩62,416 | ₩61,048 | ₩61,409 | +0.40% | 8.6만 |
|---|
| 2026.02.04 | ₩63,210 | ₩63,384 | ₩61,489 | ₩61,983 | -1.94% | 8.4만 |
|---|
| 2026.02.03 | ₩64,879 | ₩64,879 | ₩63,344 | ₩63,971 | -1.40% | 6.2만 |
|---|
| 2026.02.02 | ₩62,970 | ₩64,452 | ₩62,970 | ₩64,318 | +2.14% | 21.3만 |
|---|
| 2026.01.30 | ₩64,078 | ₩64,372 | ₩63,090 | ₩63,277 | -1.25% | 5.7만 |
|---|
| 2026.01.29 | ₩64,238 | ₩64,398 | ₩63,084 | ₩64,011 | -0.35% | 7.7만 |
|---|
| 2026.01.28 | ₩64,171 | ₩64,672 | ₩63,958 | ₩64,105 | -0.10% | 8.9만 |
|---|
| 2026.01.27 | ₩64,131 | ₩64,458 | ₩64,131 | ₩64,358 | +0.35% | 7만 |
|---|
| 2026.01.26 | ₩63,377 | ₩63,851 | ₩63,377 | ₩63,651 | +0.43% | 4.2만 |
|---|
| 2026.01.23 | ₩63,491 | ₩63,491 | ₩63,050 | ₩63,277 | -0.34% | 5.5만 |
|---|
| 2026.01.22 | ₩63,985 | ₩64,025 | ₩63,411 | ₩63,531 | -0.71% | 8.6만 |
|---|
| 2026.01.21 | ₩62,930 | ₩63,864 | ₩62,207 | ₩63,491 | +0.89% | 5.8만 |
|---|
| 2026.01.20 | ₩63,144 | ₩63,437 | ₩62,757 | ₩62,810 | -0.53% | 7.8만 |
|---|
| 2026.01.16 | ₩64,318 | ₩64,318 | ₩63,731 | ₩63,811 | -0.79% | 7.4만 |
|---|
| 2026.01.15 | ₩64,251 | ₩64,558 | ₩64,085 | ₩64,118 | -0.21% | 6.8만 |
|---|
| 2026.01.14 | ₩63,691 | ₩63,691 | ₩63,050 | ₩63,544 | -0.23% | 5.6만 |
|---|
| 2026.01.13 | ₩63,744 | ₩64,251 | ₩63,691 | ₩64,065 | +0.50% | 10.5만 |
|---|
| 2026.01.12 | ₩63,037 | ₩63,651 | ₩63,024 | ₩63,571 | +0.85% | 5.2만 |
|---|
| 2026.01.09 | ₩63,010 | ₩63,291 | ₩62,957 | ₩63,117 | +0.17% | 4.6만 |
|---|
| 2026.01.08 | ₩63,304 | ₩63,304 | ₩62,316 | ₩62,596 | -1.12% | 26.7만 |
|---|
| 2026.01.07 | ₩63,397 | ₩63,584 | ₩63,184 | ₩63,277 | -0.19% | 4.6만 |
|---|
| 2026.01.06 | ₩62,757 | ₩63,464 | ₩62,383 | ₩63,464 | +1.13% | 4.4만 |
|---|
| 2026.01.05 | ₩62,543 | ₩62,757 | ₩62,370 | ₩62,556 | +0.02% | 6만 |
|---|
| 2026.01.02 | ₩62,223 | ₩62,223 | ₩61,689 | ₩62,196 | -0.04% | 7.3만 |
|---|
| 2025.12.31 | ₩62,023 | ₩62,156 | ₩61,569 | ₩61,569 | -0.73% | 4.6만 |
|---|
| 2025.12.30 | ₩62,303 | ₩62,356 | ₩62,129 | ₩62,143 | -0.26% | 7.4만 |
|---|
| 2025.12.29 | ₩62,543 | ₩62,543 | ₩62,096 | ₩62,356 | -0.30% | 3만 |
|---|
| 2025.12.26 | ₩62,823 | ₩62,930 | ₩62,730 | ₩62,757 | -0.11% | 3.1만 |
|---|
| 2025.12.24 | ₩62,730 | ₩62,810 | ₩62,623 | ₩62,797 | +0.11% | 2.4만 |
|---|
| 2025.12.23 | ₩62,343 | ₩62,677 | ₩62,201 | ₩62,650 | +0.49% | 4.1만 |
|---|
| 2025.12.22 | ₩62,129 | ₩62,370 | ₩61,989 | ₩62,356 | +0.37% | 8.5만 |
|---|
| 2025.12.19 | ₩61,195 | ₩61,796 | ₩61,195 | ₩61,769 | +0.94% | 6.4만 |
|---|
| 2025.12.18 | ₩60,741 | ₩61,048 | ₩60,474 | ₩60,635 | -0.18% | 8.5만 |
|---|
| 2025.12.17 | ₩60,821 | ₩60,821 | ₩59,807 | ₩59,807 | -1.67% | 6.5만 |
|---|
| 2025.12.16 | ₩60,675 | ₩60,941 | ₩60,341 | ₩60,608 | -0.11% | 6.9만 |
|---|
| 2025.12.15 | ₩61,462 | ₩61,462 | ₩60,928 | ₩60,941 | -0.85% | 3.4만 |
|---|
| 2025.12.12 | ₩62,383 | ₩62,383 | ₩60,848 | ₩61,048 | -2.14% | 4.6만 |
|---|
| 2025.12.11 | ₩61,996 | ₩62,543 | ₩61,529 | ₩62,490 | +0.80% | 6.7만 |
|---|
| 2025.12.10 | ₩61,756 | ₩62,209 | ₩61,409 | ₩62,036 | +0.45% | 5.8만 |
|---|
| 2025.12.09 | ₩61,542 | ₩61,796 | ₩61,475 | ₩61,689 | +0.24% | 10.9만 |
|---|
| 2025.12.08 | ₩61,822 | ₩61,822 | ₩61,382 | ₩61,515 | -0.50% | 6.3만 |
|---|
| 2025.12.05 | ₩61,275 | ₩61,542 | ₩61,208 | ₩61,542 | +0.44% | 7.2만 |
|---|
| 2025.12.04 | ₩60,888 | ₩61,302 | ₩60,661 | ₩61,195 | +0.50% | 7.9만 |
|---|
| 2025.12.03 | ₩60,635 | ₩60,821 | ₩60,474 | ₩60,635 | 0.00% | 7.2만 |
|---|
| 2025.12.02 | ₩61,475 | ₩61,502 | ₩60,808 | ₩61,008 | -0.76% | 5.3만 |
|---|
| 2025.12.01 | ₩60,554 | ₩61,035 | ₩60,381 | ₩60,741 | +0.31% | 7.7만 |
|---|
| 2025.11.28 | ₩60,928 | ₩61,102 | ₩60,768 | ₩61,062 | +0.22% | 3.7만 |
|---|
| 2025.11.26 | ₩59,806 | ₩60,968 | ₩59,806 | ₩60,688 | +1.48% | 7.5만 |
|---|
| 2025.11.25 | ₩59,473 | ₩60,167 | ₩59,073 | ₩60,021 | +0.92% | 5.6만 |
|---|
| 2025.11.24 | ₩58,806 | ₩59,473 | ₩58,512 | ₩59,407 | +1.02% | 8.5만 |
|---|
| 2025.11.21 | ₩57,752 | ₩58,512 | ₩57,204 | ₩58,085 | +0.58% | 5.4만 |
|---|
| 2025.11.20 | ₩59,914 | ₩60,247 | ₩57,658 | ₩57,672 | -3.74% | 12.6만 |
|---|
| 2025.11.19 | ₩58,873 | ₩59,220 | ₩58,539 | ₩58,846 | -0.05% | 5.9만 |
|---|
| 2025.11.18 | ₩58,939 | ₩59,060 | ₩58,285 | ₩58,659 | -0.48% | 6.5만 |
|---|
| 2025.11.17 | ₩59,607 | ₩60,047 | ₩58,766 | ₩59,086 | -0.87% | 6만 |
|---|
| 2025.11.14 | ₩59,193 | ₩60,481 | ₩59,166 | ₩59,914 | +1.22% | 6.3만 |
|---|
| 2025.11.13 | ₩61,609 | ₩61,609 | ₩59,994 | ₩60,127 | -2.40% | 10.4만 |
|---|
| 2025.11.12 | ₩61,636 | ₩61,846 | ₩61,562 | ₩61,796 | +0.26% | 40.9만 |
|---|
| 2025.11.11 | ₩61,449 | ₩61,595 | ₩61,022 | ₩61,435 | -0.02% | 4.3만 |
|---|
| 2025.11.10 | ₩61,275 | ₩61,756 | ₩61,075 | ₩61,669 | +0.64% | 7만 |
|---|
| 2025.11.07 | ₩59,700 | ₩60,401 | ₩59,193 | ₩60,381 | +1.14% | 9.2만 |
|---|
| 2025.11.06 | ₩60,621 | ₩60,875 | ₩59,891 | ₩60,221 | -0.66% | 9.2만 |
|---|
| 2025.11.05 | ₩60,568 | ₩61,168 | ₩60,541 | ₩60,884 | +0.52% | 5.5만 |
|---|
| 2025.11.04 | ₩60,795 | ₩61,182 | ₩60,448 | ₩60,608 | -0.31% | 6.4만 |
|---|
| 2025.11.03 | ₩61,689 | ₩61,742 | ₩61,262 | ₩61,529 | -0.26% | 7.7만 |
|---|
| 2025.10.31 | ₩62,036 | ₩62,036 | ₩61,315 | ₩61,577 | -0.74% | 7.7만 |
|---|
| 2025.10.30 | ₩61,822 | ₩62,290 | ₩61,609 | ₩61,609 | -0.35% | 10만 |
|---|
| 2025.10.29 | ₩62,570 | ₩62,837 | ₩62,196 | ₩62,516 | -0.09% | 8.3만 |
|---|
| 2025.10.28 | ₩62,423 | ₩62,570 | ₩62,129 | ₩62,343 | -0.13% | 10.4만 |
|---|
| 2025.10.27 | ₩62,103 | ₩62,276 | ₩62,009 | ₩62,276 | +0.28% | 7.3만 |
|---|
| 2025.10.24 | ₩61,409 | ₩61,602 | ₩61,248 | ₩61,449 | +0.07% | 6.4만 |
|---|
| 2025.10.23 | ₩59,927 | ₩60,995 | ₩59,927 | ₩60,795 | +1.45% | 6.4만 |
|---|
| 2025.10.22 | ₩60,648 | ₩60,648 | ₩59,620 | ₩60,061 | -0.97% | 8.1만 |
|---|
| 2025.10.21 | ₩60,448 | ₩60,568 | ₩60,221 | ₩60,489 | +0.07% | 4.9만 |
|---|
| 2025.10.20 | ₩60,287 | ₩60,608 | ₩60,221 | ₩60,484 | +0.33% | 13.6만 |
|---|
| 2025.10.17 | ₩59,553 | ₩60,047 | ₩59,487 | ₩59,914 | +0.61% | 7.3만 |
|---|
| 2025.10.16 | ₩60,234 | ₩60,488 | ₩59,540 | ₩59,807 | -0.71% | 4.3만 |
|---|
| 2025.10.15 | ₩60,394 | ₩60,635 | ₩59,727 | ₩60,047 | -0.57% | 23.6만 |
|---|
| 2025.10.14 | ₩58,552 | ₩60,154 | ₩58,552 | ₩59,754 | +2.05% | 3.6만 |
|---|
| 2025.10.13 | ₩59,834 | ₩59,940 | ₩59,647 | ₩59,834 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩60,861 | ₩60,861 | ₩58,980 | ₩58,980 | -3.09% | 3.2만 |
|---|