시장 데이터를 불러오는 중
전체 종목
SEI Enhanced U.S. Large Cap Quality Factor ETF 과거 주가
SEI Enhanced U.S. Large Cap Quality Factor ETF · SEIQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SEI Enhanced U.S. Large Cap Quality Factor ETF · SEIQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,227 | ₩56,669 | ₩56,187 | ₩56,549 | +0.57% | 3.3만 |
| 2026.10.08 | ₩55,879 | ₩56,187 | ₩55,879 | ₩56,080 | +0.36% | 3.3만 |
| 2026.10.07 | ₩55,879 | ₩56,013 | ₩55,825 | ₩55,865 | -0.02% | 4.1만 |
| 2026.10.06 | ₩55,839 | ₩55,999 | ₩55,785 | ₩55,906 | +0.12% | 3.2만 |
| 2026.10.05 | ₩55,155 | ₩55,691 | ₩55,155 | ₩55,544 | +0.70% | 4만 |
| 2026.10.02 | ₩55,463 | ₩55,463 | ₩55,075 | ₩55,102 | -0.65% | 2.9만 |
| 2026.10.01 | ₩55,128 | ₩55,128 | ₩54,713 | ₩54,860 | -0.49% | 3.5만 |
| 2026.09.30 | ₩55,249 | ₩55,504 | ₩55,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,008 |
| -0.44% |
| 2.4만 |
| 2026.09.29 | ₩55,082 | ₩55,102 | ₩54,901 | ₩55,021 | -0.11% | 2.6만 |
|---|
| 2026.09.28 | ₩55,155 | ₩55,517 | ₩55,155 | ₩55,343 | +0.34% | 3.6만 |
|---|
| 2026.09.25 | ₩55,262 | ₩55,504 | ₩55,088 | ₩55,410 | +0.27% | 3.3만 |
|---|
| 2026.09.24 | ₩55,195 | ₩55,329 | ₩55,008 | ₩55,155 | -0.07% | 13.8만 |
|---|
| 2026.09.23 | ₩55,517 | ₩55,664 | ₩55,169 | ₩55,249 | -0.48% | 3.5만 |
|---|
| 2026.09.22 | ₩55,839 | ₩55,839 | ₩55,437 | ₩55,584 | -0.46% | 3만 |
|---|
| 2026.09.21 | ₩55,356 | ₩55,745 | ₩55,212 | ₩55,705 | +0.63% | 2만 |
|---|
| 2026.09.18 | ₩55,222 | ₩55,370 | ₩55,142 | ₩55,276 | +0.10% | 4.9만 |
|---|
| 2026.09.17 | ₩55,115 | ₩55,383 | ₩55,115 | ₩55,316 | +0.36% | 2.7만 |
|---|
| 2026.09.16 | ₩55,249 | ₩55,370 | ₩54,793 | ₩54,981 | -0.49% | 3.7만 |
|---|
| 2026.09.15 | ₩55,182 | ₩55,329 | ₩55,061 | ₩55,182 | 0.00% | 3.2만 |
|---|
| 2026.09.14 | ₩55,182 | ₩55,664 | ₩55,102 | ₩55,530 | +0.63% | 2.6만 |
|---|
| 2026.09.11 | ₩55,088 | ₩55,142 | ₩54,901 | ₩55,061 | -0.05% | 3.4만 |
|---|
| 2026.09.10 | ₩54,673 | ₩54,780 | ₩54,552 | ₩54,633 | -0.07% | 3.1만 |
|---|
| 2026.09.09 | ₩54,700 | ₩54,793 | ₩54,592 | ₩54,740 | +0.07% | 4.2만 |
|---|
| 2026.09.08 | ₩55,463 | ₩55,463 | ₩55,103 | ₩55,182 | -0.51% | 4.1만 |
|---|
| 2026.09.04 | ₩56,361 | ₩56,361 | ₩56,107 | ₩56,107 | -0.45% | 2.5만 |
|---|
| 2026.09.03 | ₩56,857 | ₩56,937 | ₩56,669 | ₩56,750 | -0.19% | 4.2만 |
|---|
| 2026.09.02 | ₩56,294 | ₩56,522 | ₩56,281 | ₩56,388 | +0.17% | 2.7만 |
|---|
| 2026.09.01 | ₩56,308 | ₩56,723 | ₩56,247 | ₩56,267 | -0.07% | 3.3만 |
|---|
| 2026.08.31 | ₩56,601 | ₩56,736 | ₩56,601 | ₩56,669 | +0.12% | 2.3만 |
|---|
| 2026.08.28 | ₩56,991 | ₩57,246 | ₩56,884 | ₩56,964 | -0.05% | 5.1만 |
|---|
| 2026.08.27 | ₩56,736 | ₩57,112 | ₩56,736 | ₩56,917 | +0.32% | 6.2만 |
|---|
| 2026.08.26 | ₩56,763 | ₩56,844 | ₩56,602 | ₩56,723 | -0.07% | 3.1만 |
|---|
| 2026.08.25 | ₩56,696 | ₩56,696 | ₩56,468 | ₩56,667 | -0.05% | 1.8만 |
|---|
| 2026.08.24 | ₩56,187 | ₩56,683 | ₩56,187 | ₩56,606 | +0.75% | 38.4만 |
|---|
| 2026.08.21 | ₩56,080 | ₩56,308 | ₩55,946 | ₩56,164 | +0.15% | 9.8만 |
|---|
| 2026.08.20 | ₩55,892 | ₩56,241 | ₩55,892 | ₩55,911 | +0.03% | 1.6만 |
|---|
| 2026.08.19 | ₩56,308 | ₩56,629 | ₩56,215 | ₩56,215 | -0.16% | 17만 |
|---|
| 2026.08.18 | ₩55,530 | ₩56,093 | ₩55,530 | ₩55,785 | +0.46% | 8.7만 |
|---|
| 2026.08.17 | ₩55,932 | ₩56,053 | ₩55,445 | ₩55,445 | -0.87% | 2.5만 |
|---|
| 2026.08.14 | ₩56,562 | ₩56,602 | ₩56,251 | ₩56,251 | -0.55% | 2.1만 |
|---|
| 2026.08.13 | ₩56,321 | ₩56,710 | ₩56,133 | ₩56,663 | +0.61% | 3.1만 |
|---|
| 2026.08.12 | ₩56,428 | ₩56,428 | ₩56,166 | ₩56,310 | -0.21% | 2.5만 |
|---|
| 2026.08.11 | ₩56,576 | ₩56,790 | ₩56,495 | ₩56,499 | -0.14% | 2.7만 |
|---|
| 2026.08.10 | ₩56,830 | ₩56,911 | ₩56,656 | ₩56,672 | -0.28% | 2만 |
|---|
| 2026.08.07 | ₩56,522 | ₩57,071 | ₩56,522 | ₩56,925 | +0.71% | 10.6만 |
|---|
| 2026.08.06 | ₩56,710 | ₩56,710 | ₩56,294 | ₩56,542 | -0.30% | 1.6만 |
|---|
| 2026.08.05 | ₩56,870 | ₩56,870 | ₩56,254 | ₩56,549 | -0.57% | 2.8만 |
|---|
| 2026.08.04 | ₩55,423 | ₩56,348 | ₩55,423 | ₩56,348 | +1.67% | 2.4만 |
|---|
| 2026.08.03 | ₩55,517 | ₩55,825 | ₩55,477 | ₩55,584 | +0.12% | 3만 |
|---|
| 2026.07.31 | ₩54,592 | ₩55,182 | ₩54,512 | ₩55,128 | +0.98% | 2.6만 |
|---|
| 2026.07.30 | ₩54,954 | ₩54,994 | ₩54,472 | ₩54,954 | 0.00% | 2.5만 |
|---|
| 2026.07.29 | ₩55,329 | ₩55,678 | ₩55,195 | ₩55,209 | -0.22% | 7.7만 |
|---|
| 2026.07.28 | ₩54,726 | ₩55,564 | ₩54,726 | ₩55,343 | +1.13% | 2.8만 |
|---|
| 2026.07.27 | ₩54,405 | ₩54,525 | ₩54,257 | ₩54,378 | -0.05% | 14.3만 |
|---|
| 2026.07.24 | ₩53,413 | ₩53,949 | ₩53,413 | ₩53,762 | +0.65% | 4.5만 |
|---|
| 2026.07.23 | ₩53,293 | ₩53,293 | ₩52,824 | ₩53,065 | -0.43% | 4.4만 |
|---|
| 2026.07.22 | ₩53,869 | ₩54,003 | ₩53,574 | ₩53,668 | -0.37% | 4.9만 |
|---|
| 2026.07.21 | ₩54,043 | ₩54,150 | ₩53,976 | ₩54,016 | -0.05% | 2.9만 |
|---|
| 2026.07.20 | ₩54,499 | ₩54,626 | ₩54,311 | ₩54,432 | -0.12% | 5.9만 |
|---|
| 2026.07.17 | ₩54,927 | ₩54,941 | ₩54,432 | ₩54,539 | -0.71% | 5.2만 |
|---|
| 2026.07.16 | ₩54,579 | ₩55,035 | ₩54,579 | ₩55,021 | +0.81% | 4.7만 |
|---|
| 2026.07.15 | ₩54,177 | ₩54,592 | ₩54,177 | ₩54,418 | +0.45% | 3.6만 |
|---|
| 2026.07.14 | ₩53,909 | ₩54,244 | ₩53,768 | ₩53,869 | -0.07% | 73.1만 |
|---|
| 2026.07.13 | ₩54,552 | ₩54,619 | ₩54,284 | ₩54,351 | -0.37% | 3.2만 |
|---|
| 2026.07.10 | ₩54,311 | ₩54,391 | ₩54,190 | ₩54,365 | +0.10% | 2.9만 |
|---|
| 2026.07.09 | ₩53,333 | ₩53,963 | ₩53,333 | ₩53,963 | +1.18% | 2.9만 |
|---|
| 2026.07.08 | ₩53,708 | ₩53,815 | ₩53,541 | ₩53,654 | -0.10% | 3.9만 |
|---|
| 2026.07.07 | ₩54,472 | ₩54,472 | ₩54,237 | ₩54,261 | -0.39% | 2.5만 |
|---|
| 2026.07.06 | ₩53,855 | ₩54,083 | ₩53,507 | ₩53,976 | +0.22% | 2.5만 |
|---|
| 2026.07.02 | ₩53,762 | ₩53,989 | ₩53,721 | ₩53,989 | +0.42% | 3.2만 |
|---|
| 2026.07.01 | ₩52,958 | ₩53,601 | ₩52,931 | ₩53,333 | +0.71% | 2.5만 |
|---|
| 2026.06.30 | ₩52,542 | ₩52,837 | ₩52,529 | ₩52,810 | +0.51% | 2.9만 |
|---|
| 2026.06.29 | ₩52,623 | ₩52,877 | ₩52,535 | ₩52,703 | +0.15% | 13.1만 |
|---|
| 2026.06.26 | ₩51,792 | ₩52,368 | ₩51,792 | ₩52,261 | +0.91% | 10.3만 |
|---|
| 2026.06.25 | ₩52,167 | ₩52,355 | ₩51,644 | ₩51,644 | -1.00% | 3.9만 |
|---|
| 2026.06.24 | ₩51,845 | ₩52,690 | ₩51,845 | ₩52,247 | +0.78% | 4만 |
|---|
| 2026.06.23 | ₩51,926 | ₩52,087 | ₩51,886 | ₩51,957 | +0.06% | 3.6만 |
|---|
| 2026.06.22 | ₩52,301 | ₩52,556 | ₩51,872 | ₩51,966 | -0.64% | 10만 |
|---|
| 2026.06.18 | ₩52,556 | ₩52,623 | ₩52,341 | ₩52,515 | -0.08% | 4.9만 |
|---|
| 2026.06.17 | ₩53,092 | ₩53,092 | ₩52,087 | ₩52,140 | -1.79% | 4.1만 |
|---|
| 2026.06.16 | ₩53,145 | ₩53,400 | ₩53,145 | ₩53,266 | +0.23% | 4.4만 |
|---|
| 2026.06.15 | ₩53,239 | ₩53,346 | ₩53,118 | ₩53,172 | -0.13% | 2.6만 |
|---|
| 2026.06.12 | ₩52,395 | ₩52,676 | ₩52,221 | ₩52,537 | +0.27% | 3.7만 |
|---|
| 2026.06.11 | ₩52,167 | ₩52,663 | ₩51,966 | ₩52,448 | +0.54% | 4.6만 |
|---|
| 2026.06.10 | ₩52,582 | ₩52,830 | ₩52,194 | ₩52,194 | -0.74% | 4.4만 |
|---|
| 2026.06.09 | ₩53,038 | ₩53,145 | ₩52,221 | ₩52,770 | -0.51% | 4.1만 |
|---|
| 2026.06.08 | ₩53,065 | ₩53,293 | ₩52,743 | ₩52,743 | -0.61% | 3만 |
|---|
| 2026.06.05 | ₩53,936 | ₩53,936 | ₩53,038 | ₩53,159 | -1.44% | 2.9만 |
|---|
| 2026.06.04 | ₩53,842 | ₩54,003 | ₩53,829 | ₩53,855 | +0.02% | 3.2만 |
|---|
| 2026.06.03 | ₩53,628 | ₩53,628 | ₩53,473 | ₩53,486 | -0.26% | 4.3만 |
|---|
| 2026.06.02 | ₩53,721 | ₩53,869 | ₩53,577 | ₩53,842 | +0.22% | 3.1만 |
|---|
| 2026.06.01 | ₩53,668 | ₩54,056 | ₩53,657 | ₩53,922 | +0.47% | 3.4만 |
|---|
| 2026.05.29 | ₩53,829 | ₩53,989 | ₩53,788 | ₩53,835 | +0.01% | 2.5만 |
|---|
| 2026.05.28 | ₩53,587 | ₩53,949 | ₩53,494 | ₩53,869 | +0.53% | 7만 |
|---|
| 2026.05.27 | ₩53,829 | ₩53,916 | ₩53,601 | ₩53,614 | -0.40% | 2.5만 |
|---|
| 2026.05.26 | ₩53,909 | ₩53,909 | ₩53,695 | ₩53,748 | -0.30% | 2.8만 |
|---|
| 2026.05.22 | ₩53,842 | ₩53,949 | ₩53,708 | ₩53,794 | -0.09% | 2.7만 |
|---|
| 2026.05.21 | ₩52,904 | ₩53,480 | ₩52,837 | ₩53,319 | +0.79% | 5.3만 |
|---|
| 2026.05.20 | ₩52,703 | ₩53,279 | ₩52,556 | ₩53,212 | +0.97% | 5.3만 |
|---|
| 2026.05.19 | ₩52,958 | ₩53,212 | ₩52,743 | ₩52,743 | -0.40% | 5.7만 |
|---|
| 2026.05.18 | ₩52,690 | ₩53,159 | ₩52,690 | ₩53,132 | +0.84% | 2.5만 |
|---|
| 2026.05.15 | ₩52,406 | ₩52,984 | ₩52,406 | ₩52,716 | +0.59% | 3.2만 |
|---|
| 2026.05.14 | ₩52,703 | ₩52,944 | ₩52,676 | ₩52,783 | +0.15% | 3.1만 |
|---|
| 2026.05.13 | ₩52,020 | ₩52,408 | ₩52,020 | ₩52,338 | +0.61% | 3.1만 |
|---|
| 2026.05.12 | ₩52,234 | ₩52,261 | ₩52,087 | ₩52,215 | -0.04% | 2.7만 |
|---|
| 2026.05.11 | ₩52,395 | ₩52,582 | ₩52,140 | ₩52,261 | -0.26% | 2만 |
|---|
| 2026.05.08 | ₩52,515 | ₩52,730 | ₩52,422 | ₩52,519 | +0.01% | 3.2만 |
|---|
| 2026.05.07 | ₩52,582 | ₩52,870 | ₩52,455 | ₩52,462 | -0.23% | 5.3만 |
|---|
| 2026.05.06 | ₩51,899 | ₩52,301 | ₩51,899 | ₩52,154 | +0.49% | 3.8만 |
|---|
| 2026.05.05 | ₩51,484 | ₩51,832 | ₩51,417 | ₩51,752 | +0.52% | 3.5만 |
|---|
| 2026.05.04 | ₩51,685 | ₩51,725 | ₩51,275 | ₩51,403 | -0.54% | 4.5만 |
|---|
| 2026.05.01 | ₩51,993 | ₩52,006 | ₩51,772 | ₩51,782 | -0.40% | 2.4만 |
|---|
| 2026.04.30 | ₩51,805 | ₩51,805 | ₩51,312 | ₩51,671 | -0.26% | 3.5만 |
|---|
| 2026.04.29 | ₩51,430 | ₩51,765 | ₩51,430 | ₩51,671 | +0.47% | 6.5만 |
|---|
| 2026.04.28 | ₩51,497 | ₩51,671 | ₩51,470 | ₩51,510 | +0.03% | 3.9만 |
|---|
| 2026.04.27 | ₩51,443 | ₩51,658 | ₩51,443 | ₩51,510 | +0.13% | 9.1만 |
|---|
| 2026.04.24 | ₩51,350 | ₩51,738 | ₩51,242 | ₩51,698 | +0.68% | 2.6만 |
|---|
| 2026.04.23 | ₩51,430 | ₩51,430 | ₩50,881 | ₩51,229 | -0.39% | 4.1만 |
|---|
| 2026.04.22 | ₩51,752 | ₩51,839 | ₩51,524 | ₩51,765 | +0.03% | 4.5만 |
|---|
| 2026.04.21 | ₩51,886 | ₩52,113 | ₩51,417 | ₩51,417 | -0.90% | 16.7만 |
|---|
| 2026.04.20 | ₩51,631 | ₩51,886 | ₩51,631 | ₩51,778 | +0.29% | 3만 |
|---|
| 2026.04.17 | ₩51,350 | ₩52,006 | ₩51,350 | ₩51,792 | +0.86% | 5.3만 |
|---|
| 2026.04.16 | ₩51,189 | ₩51,202 | ₩50,974 | ₩51,028 | -0.31% | 4.4만 |
|---|
| 2026.04.15 | ₩50,700 | ₩51,122 | ₩50,680 | ₩50,988 | +0.57% | 6.6만 |
|---|
| 2026.04.14 | ₩50,438 | ₩50,680 | ₩50,438 | ₩50,680 | +0.48% | 3.7만 |
|---|
| 2026.04.13 | ₩49,460 | ₩50,224 | ₩49,460 | ₩50,224 | +1.54% | 4.6만 |
|---|
| 2026.04.10 | ₩49,996 | ₩50,050 | ₩49,567 | ₩49,661 | -0.67% | 5.6만 |
|---|
| 2026.04.09 | ₩49,956 | ₩50,130 | ₩49,755 | ₩50,063 | +0.21% | 3.6만 |
|---|
| 2026.04.08 | ₩49,983 | ₩50,130 | ₩49,916 | ₩50,130 | +0.29% | 2.3만 |
|---|
| 2026.04.07 | ₩49,139 | ₩49,139 | ₩48,777 | ₩48,964 | -0.35% | 3.8만 |
|---|
| 2026.04.06 | ₩49,058 | ₩49,380 | ₩48,804 | ₩49,380 | +0.66% | 5.4만 |
|---|
| 2026.04.02 | ₩48,509 | ₩49,125 | ₩48,442 | ₩49,085 | +1.19% | 4.4만 |
|---|
| 2026.04.01 | ₩48,998 | ₩49,152 | ₩48,683 | ₩48,924 | -0.15% | 4.5만 |
|---|
| 2026.03.31 | ₩48,254 | ₩48,857 | ₩48,013 | ₩48,790 | +1.11% | 4.6만 |
|---|
| 2026.03.30 | ₩47,946 | ₩48,174 | ₩47,678 | ₩47,812 | -0.28% | 6.4만 |
|---|
| 2026.03.27 | ₩48,214 | ₩48,214 | ₩47,611 | ₩47,691 | -1.08% | 12.8만 |
|---|
| 2026.03.26 | ₩48,964 | ₩49,313 | ₩48,576 | ₩48,603 | -0.74% | 3만 |
|---|
| 2026.03.25 | ₩49,407 | ₩49,447 | ₩48,991 | ₩49,133 | -0.55% | 6.6만 |
|---|
| 2026.03.24 | ₩48,917 | ₩49,125 | ₩48,723 | ₩48,844 | -0.15% | 6.3만 |
|---|
| 2026.03.23 | ₩49,541 | ₩49,728 | ₩49,246 | ₩49,259 | -0.57% | 13.9만 |
|---|
| 2026.03.20 | ₩49,098 | ₩49,152 | ₩48,777 | ₩48,884 | -0.44% | 4.7만 |
|---|
| 2026.03.19 | ₩49,098 | ₩49,541 | ₩49,018 | ₩49,259 | +0.33% | 5.8만 |
|---|
| 2026.03.18 | ₩50,103 | ₩50,144 | ₩49,326 | ₩49,326 | -1.55% | 4.3만 |
|---|
| 2026.03.17 | ₩50,613 | ₩50,706 | ₩50,347 | ₩50,347 | -0.52% | 4.5만 |
|---|
| 2026.03.16 | ₩50,157 | ₩50,385 | ₩50,090 | ₩50,130 | -0.05% | 2.4만 |
|---|
| 2026.03.13 | ₩50,224 | ₩50,345 | ₩49,809 | ₩49,809 | -0.83% | 3.6만 |
|---|
| 2026.03.12 | ₩50,505 | ₩50,733 | ₩50,144 | ₩50,144 | -0.72% | 3만 |
|---|
| 2026.03.11 | ₩51,202 | ₩51,202 | ₩50,752 | ₩50,881 | -0.63% | 3.3만 |
|---|
| 2026.03.10 | ₩51,202 | ₩51,658 | ₩51,055 | ₩51,221 | +0.04% | 5.8만 |
|---|
| 2026.03.09 | ₩50,760 | ₩51,417 | ₩50,412 | ₩51,363 | +1.19% | 3.4만 |
|---|
| 2026.03.06 | ₩51,015 | ₩51,283 | ₩50,974 | ₩51,269 | +0.50% | 3.1만 |
|---|
| 2026.03.05 | ₩51,979 | ₩52,060 | ₩51,390 | ₩51,711 | -0.52% | 3.8만 |
|---|
| 2026.03.04 | ₩51,778 | ₩52,234 | ₩51,752 | ₩52,050 | +0.53% | 3.3만 |
|---|
| 2026.03.03 | ₩51,350 | ₩51,966 | ₩51,122 | ₩51,805 | +0.89% | 3.6만 |
|---|
| 2026.03.02 | ₩51,577 | ₩52,314 | ₩51,577 | ₩52,033 | +0.88% | 4.2만 |
|---|
| 2026.02.27 | ₩51,805 | ₩52,167 | ₩51,805 | ₩52,140 | +0.65% | 2.8만 |
|---|
| 2026.02.26 | ₩52,006 | ₩52,127 | ₩51,845 | ₩52,100 | +0.18% | 10.6만 |
|---|
| 2026.02.25 | ₩51,765 | ₩52,046 | ₩51,752 | ₩51,953 | +0.36% | 3.8만 |
|---|
| 2026.02.24 | ₩51,376 | ₩51,725 | ₩51,376 | ₩51,705 | +0.64% | 3.4만 |
|---|
| 2026.02.23 | ₩51,644 | ₩51,698 | ₩51,108 | ₩51,151 | -0.95% | 3.2만 |
|---|
| 2026.02.20 | ₩51,256 | ₩51,644 | ₩51,216 | ₩51,604 | +0.68% | 3.9만 |
|---|
| 2026.02.19 | ₩51,323 | ₩51,497 | ₩51,135 | ₩51,323 | 0.00% | 4.9만 |
|---|
| 2026.02.18 | ₩51,229 | ₩51,591 | ₩51,216 | ₩51,457 | +0.44% | 6만 |
|---|
| 2026.02.17 | ₩51,055 | ₩51,216 | ₩50,720 | ₩51,068 | +0.03% | 7.2만 |
|---|
| 2026.02.13 | ₩51,001 | ₩51,457 | ₩50,907 | ₩51,045 | +0.09% | 7.8만 |
|---|
| 2026.02.12 | ₩51,912 | ₩51,912 | ₩51,028 | ₩51,055 | -1.65% | 4.1만 |
|---|
| 2026.02.11 | ₩52,113 | ₩52,113 | ₩51,738 | ₩51,859 | -0.49% | 6.8만 |
|---|
| 2026.02.10 | ₩52,261 | ₩52,341 | ₩52,006 | ₩52,020 | -0.46% | 5.1만 |
|---|
| 2026.02.09 | ₩52,006 | ₩52,234 | ₩52,006 | ₩52,154 | +0.28% | 4.6만 |
|---|
| 2026.02.06 | ₩52,020 | ₩52,341 | ₩51,993 | ₩52,194 | +0.33% | 3.1만 |
|---|
| 2026.02.05 | ₩52,221 | ₩52,247 | ₩51,792 | ₩51,939 | -0.54% | 4만 |
|---|
| 2026.02.04 | ₩52,167 | ₩52,515 | ₩52,127 | ₩52,247 | +0.15% | 4.6만 |
|---|
| 2026.02.03 | ₩52,569 | ₩52,623 | ₩51,966 | ₩52,033 | -1.02% | 4.4만 |
|---|
| 2026.02.02 | ₩52,194 | ₩52,810 | ₩52,194 | ₩52,743 | +1.05% | 11.8만 |
|---|
| 2026.01.30 | ₩52,234 | ₩52,381 | ₩51,979 | ₩52,274 | +0.08% | 3.4만 |
|---|
| 2026.01.29 | ₩52,609 | ₩52,609 | ₩52,060 | ₩52,582 | -0.05% | 10.8만 |
|---|
| 2026.01.28 | ₩52,596 | ₩52,797 | ₩52,569 | ₩52,636 | +0.08% | 5.5만 |
|---|
| 2026.01.27 | ₩52,542 | ₩52,703 | ₩52,542 | ₩52,649 | +0.20% | 4.2만 |
|---|
| 2026.01.26 | ₩52,261 | ₩52,596 | ₩52,207 | ₩52,529 | +0.51% | 3.2만 |
|---|
| 2026.01.23 | ₩51,912 | ₩52,180 | ₩51,912 | ₩52,113 | +0.39% | 4.5만 |
|---|
| 2026.01.22 | ₩51,979 | ₩52,073 | ₩51,845 | ₩51,939 | -0.08% | 6.7만 |
|---|
| 2026.01.21 | ₩51,041 | ₩51,752 | ₩50,452 | ₩51,577 | +1.05% | 6.8만 |
|---|
| 2026.01.20 | ₩51,510 | ₩51,510 | ₩51,015 | ₩51,041 | -0.91% | 5.6만 |
|---|
| 2026.01.16 | ₩52,207 | ₩52,274 | ₩52,080 | ₩52,100 | -0.21% | 5.7만 |
|---|
| 2026.01.15 | ₩52,341 | ₩52,422 | ₩52,200 | ₩52,261 | -0.15% | 4.1만 |
|---|
| 2026.01.14 | ₩52,154 | ₩52,167 | ₩51,886 | ₩52,140 | -0.03% | 3.2만 |
|---|
| 2026.01.13 | ₩52,475 | ₩52,475 | ₩52,140 | ₩52,314 | -0.31% | 6.4만 |
|---|
| 2026.01.12 | ₩52,247 | ₩52,542 | ₩52,247 | ₩52,515 | +0.51% | 3만 |
|---|
| 2026.01.09 | ₩52,395 | ₩52,609 | ₩52,355 | ₩52,502 | +0.20% | 3.1만 |
|---|
| 2026.01.08 | ₩52,100 | ₩52,395 | ₩52,006 | ₩52,355 | +0.49% | 3.5만 |
|---|
| 2026.01.07 | ₩52,328 | ₩52,395 | ₩52,154 | ₩52,180 | -0.28% | 3.9만 |
|---|
| 2026.01.06 | ₩52,060 | ₩52,274 | ₩52,060 | ₩52,207 | +0.28% | 2.9만 |
|---|
| 2026.01.05 | ₩51,872 | ₩52,154 | ₩51,859 | ₩52,020 | +0.28% | 3.7만 |
|---|
| 2026.01.02 | ₩52,127 | ₩52,140 | ₩51,691 | ₩51,872 | -0.49% | 4.4만 |
|---|
| 2025.12.31 | ₩52,529 | ₩52,529 | ₩52,167 | ₩52,167 | -0.69% | 3.3만 |
|---|
| 2025.12.30 | ₩52,556 | ₩52,663 | ₩52,505 | ₩52,556 | 0.00% | 4.5만 |
|---|
| 2025.12.29 | ₩52,596 | ₩52,730 | ₩52,556 | ₩52,649 | +0.10% | 2.6만 |
|---|
| 2025.12.26 | ₩52,850 | ₩53,038 | ₩52,837 | ₩52,877 | +0.05% | 5.2만 |
|---|
| 2025.12.24 | ₩52,797 | ₩52,944 | ₩52,797 | ₩52,931 | +0.25% | 1.7만 |
|---|
| 2025.12.23 | ₩52,475 | ₩52,757 | ₩52,475 | ₩52,757 | +0.54% | 2.7만 |
|---|
| 2025.12.22 | ₩52,381 | ₩52,703 | ₩52,381 | ₩52,636 | +0.49% | 5.9만 |
|---|
| 2025.12.19 | ₩52,234 | ₩52,435 | ₩52,234 | ₩52,395 | +0.31% | 2.5만 |
|---|
| 2025.12.18 | ₩52,221 | ₩52,360 | ₩52,073 | ₩52,100 | -0.23% | 5.4만 |
|---|
| 2025.12.17 | ₩52,207 | ₩52,341 | ₩51,939 | ₩51,953 | -0.49% | 4.6만 |
|---|
| 2025.12.16 | ₩52,194 | ₩52,288 | ₩51,979 | ₩52,127 | -0.13% | 4.5만 |
|---|
| 2025.12.15 | ₩52,381 | ₩52,381 | ₩52,263 | ₩52,381 | 0.00% | 2.2만 |
|---|
| 2025.12.12 | ₩52,234 | ₩52,448 | ₩52,140 | ₩52,207 | -0.05% | 2.5만 |
|---|
| 2025.12.11 | ₩52,003 | ₩52,261 | ₩51,979 | ₩52,261 | +0.49% | 4.3만 |
|---|
| 2025.12.10 | ₩51,618 | ₩52,033 | ₩51,618 | ₩51,912 | +0.57% | 5.2만 |
|---|
| 2025.12.09 | ₩51,845 | ₩51,845 | ₩51,631 | ₩51,644 | -0.39% | 7.3만 |
|---|
| 2025.12.08 | ₩52,006 | ₩52,006 | ₩51,698 | ₩51,765 | -0.46% | 3.9만 |
|---|
| 2025.12.05 | ₩51,926 | ₩52,113 | ₩51,926 | ₩52,087 | +0.31% | 4.7만 |
|---|
| 2025.12.04 | ₩52,073 | ₩52,073 | ₩51,711 | ₩51,805 | -0.51% | 4.9만 |
|---|
| 2025.12.03 | ₩52,113 | ₩52,113 | ₩51,899 | ₩51,899 | -0.41% | 4.9만 |
|---|
| 2025.12.02 | ₩51,805 | ₩52,046 | ₩51,711 | ₩51,979 | +0.34% | 3만 |
|---|
| 2025.12.01 | ₩51,725 | ₩52,006 | ₩51,725 | ₩51,778 | +0.10% | 5만 |
|---|
| 2025.11.28 | ₩51,845 | ₩51,947 | ₩51,839 | ₩51,947 | +0.20% | 1.3만 |
|---|
| 2025.11.26 | ₩51,296 | ₩51,966 | ₩51,296 | ₩51,805 | +0.99% | 4.4만 |
|---|
| 2025.11.25 | ₩51,216 | ₩51,698 | ₩51,149 | ₩51,631 | +0.81% | 3만 |
|---|
| 2025.11.24 | ₩51,028 | ₩51,149 | ₩50,907 | ₩51,001 | -0.05% | 4.9만 |
|---|
| 2025.11.21 | ₩50,117 | ₩51,108 | ₩50,117 | ₩50,760 | +1.28% | 3.3만 |
|---|
| 2025.11.20 | ₩50,840 | ₩51,055 | ₩49,969 | ₩49,969 | -1.71% | 11.4만 |
|---|
| 2025.11.19 | ₩50,438 | ₩50,666 | ₩50,278 | ₩50,398 | -0.08% | 3.1만 |
|---|
| 2025.11.18 | ₩50,479 | ₩50,519 | ₩50,063 | ₩50,331 | -0.29% | 5.1만 |
|---|
| 2025.11.17 | ₩50,974 | ₩51,068 | ₩50,345 | ₩50,505 | -0.92% | 3.9만 |
|---|
| 2025.11.14 | ₩50,760 | ₩51,149 | ₩50,713 | ₩50,907 | +0.29% | 3.5만 |
|---|
| 2025.11.13 | ₩51,390 | ₩51,497 | ₩51,028 | ₩51,055 | -0.65% | 4.8만 |
|---|
| 2025.11.12 | ₩51,537 | ₩51,537 | ₩51,283 | ₩51,363 | -0.34% | 10.4만 |
|---|
| 2025.11.11 | ₩50,954 | ₩51,484 | ₩50,954 | ₩51,430 | +0.93% | 3.2만 |
|---|
| 2025.11.10 | ₩50,934 | ₩51,108 | ₩50,680 | ₩51,068 | +0.26% | 13.3만 |
|---|
| 2025.11.07 | ₩50,438 | ₩50,613 | ₩50,264 | ₩50,613 | +0.35% | 4.7만 |
|---|
| 2025.11.06 | ₩50,747 | ₩50,747 | ₩50,371 | ₩50,438 | -0.61% | 5만 |
|---|
| 2025.11.05 | ₩50,827 | ₩51,041 | ₩50,773 | ₩50,907 | +0.16% | 3.3만 |
|---|
| 2025.11.04 | ₩50,814 | ₩50,907 | ₩50,721 | ₩50,800 | -0.03% | 3.4만 |
|---|
| 2025.11.03 | ₩51,135 | ₩51,162 | ₩50,921 | ₩51,082 | -0.10% | 3.6만 |
|---|
| 2025.10.31 | ₩51,309 | ₩51,336 | ₩51,082 | ₩51,202 | -0.21% | 4.2만 |
|---|
| 2025.10.30 | ₩51,430 | ₩51,685 | ₩51,323 | ₩51,323 | -0.21% | 5.4만 |
|---|
| 2025.10.29 | ₩52,234 | ₩52,234 | ₩51,484 | ₩51,644 | -1.13% | 4.6만 |
|---|
| 2025.10.28 | ₩52,395 | ₩52,435 | ₩52,288 | ₩52,288 | -0.20% | 5.2만 |
|---|
| 2025.10.27 | ₩52,113 | ₩52,406 | ₩52,113 | ₩52,406 | +0.56% | 4.3만 |
|---|
| 2025.10.24 | ₩51,966 | ₩51,966 | ₩51,709 | ₩51,832 | -0.26% | 2.7만 |
|---|
| 2025.10.23 | ₩51,457 | ₩51,778 | ₩51,457 | ₩51,644 | +0.36% | 3.9만 |
|---|
| 2025.10.22 | ₩51,872 | ₩51,966 | ₩51,524 | ₩51,604 | -0.52% | 22.8만 |
|---|
| 2025.10.21 | ₩51,618 | ₩51,859 | ₩51,537 | ₩51,827 | +0.40% | 2.4만 |
|---|
| 2025.10.20 | ₩51,484 | ₩51,765 | ₩51,484 | ₩51,707 | +0.43% | 6.8만 |
|---|
| 2025.10.17 | ₩50,586 | ₩51,256 | ₩50,586 | ₩51,122 | +1.06% | 4.2만 |
|---|
| 2025.10.16 | ₩51,082 | ₩51,082 | ₩50,425 | ₩50,614 | -0.92% | 2.6만 |
|---|
| 2025.10.15 | ₩51,289 | ₩51,457 | ₩50,787 | ₩51,055 | -0.46% | 13.3만 |
|---|
| 2025.10.14 | ₩50,505 | ₩51,269 | ₩50,505 | ₩51,068 | +1.11% | 1.7만 |
|---|
| 2025.10.13 | ₩50,827 | ₩50,894 | ₩50,666 | ₩50,894 | +0.13% | 1.6만 |
|---|
| 2025.10.10 | ₩51,631 | ₩51,631 | ₩50,559 | ₩50,559 | -2.08% | 1.6만 |
|---|