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 | ₩55,986 | ₩56,427 | ₩55,946 | ₩56,307 | +0.57% | 3.3만 |
| 2026.10.08 | ₩55,639 | ₩55,946 | ₩55,639 | ₩55,840 | +0.36% | 3.3만 |
| 2026.10.07 | ₩55,639 | ₩55,773 | ₩55,586 | ₩55,626 | -0.02% | 4.1만 |
| 2026.10.06 | ₩55,599 | ₩55,760 | ₩55,546 | ₩55,666 | +0.12% | 3.2만 |
| 2026.10.05 | ₩54,919 | ₩55,453 | ₩54,919 | ₩55,306 | +0.70% | 4만 |
| 2026.10.02 | ₩55,226 | ₩55,226 | ₩54,839 | ₩54,866 | -0.65% | 2.9만 |
| 2026.10.01 | ₩54,892 | ₩54,892 | ₩54,479 | ₩54,625 | -0.49% | 3.5만 |
| 2026.09.30 | ₩55,012 | ₩55,266 | ₩54,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,772 |
| -0.44% |
| 2.4만 |
| 2026.09.29 | ₩54,846 | ₩54,866 | ₩54,665 | ₩54,786 | -0.11% | 2.6만 |
|---|
| 2026.09.28 | ₩54,919 | ₩55,279 | ₩54,919 | ₩55,106 | +0.34% | 3.6만 |
|---|
| 2026.09.25 | ₩55,026 | ₩55,266 | ₩54,852 | ₩55,172 | +0.27% | 3.3만 |
|---|
| 2026.09.24 | ₩54,959 | ₩55,092 | ₩54,772 | ₩54,919 | -0.07% | 13.8만 |
|---|
| 2026.09.23 | ₩55,279 | ₩55,426 | ₩54,932 | ₩55,012 | -0.48% | 3.5만 |
|---|
| 2026.09.22 | ₩55,599 | ₩55,599 | ₩55,199 | ₩55,346 | -0.46% | 3만 |
|---|
| 2026.09.21 | ₩55,119 | ₩55,506 | ₩54,975 | ₩55,466 | +0.63% | 2만 |
|---|
| 2026.09.18 | ₩54,986 | ₩55,132 | ₩54,906 | ₩55,039 | +0.10% | 4.9만 |
|---|
| 2026.09.17 | ₩54,879 | ₩55,146 | ₩54,879 | ₩55,079 | +0.36% | 2.7만 |
|---|
| 2026.09.16 | ₩55,012 | ₩55,132 | ₩54,559 | ₩54,746 | -0.49% | 3.7만 |
|---|
| 2026.09.15 | ₩54,946 | ₩55,092 | ₩54,826 | ₩54,946 | 0.00% | 3.2만 |
|---|
| 2026.09.14 | ₩54,946 | ₩55,426 | ₩54,866 | ₩55,293 | +0.63% | 2.6만 |
|---|
| 2026.09.11 | ₩54,852 | ₩54,906 | ₩54,665 | ₩54,826 | -0.05% | 3.4만 |
|---|
| 2026.09.10 | ₩54,439 | ₩54,545 | ₩54,319 | ₩54,399 | -0.07% | 3.1만 |
|---|
| 2026.09.09 | ₩54,465 | ₩54,559 | ₩54,359 | ₩54,505 | +0.07% | 4.2만 |
|---|
| 2026.09.08 | ₩55,226 | ₩55,226 | ₩54,867 | ₩54,946 | -0.51% | 4.1만 |
|---|
| 2026.09.04 | ₩56,120 | ₩56,120 | ₩55,866 | ₩55,866 | -0.45% | 2.5만 |
|---|
| 2026.09.03 | ₩56,614 | ₩56,694 | ₩56,427 | ₩56,507 | -0.19% | 4.2만 |
|---|
| 2026.09.02 | ₩56,053 | ₩56,280 | ₩56,040 | ₩56,147 | +0.17% | 2.7만 |
|---|
| 2026.09.01 | ₩56,066 | ₩56,480 | ₩56,006 | ₩56,026 | -0.07% | 3.3만 |
|---|
| 2026.08.31 | ₩56,359 | ₩56,493 | ₩56,359 | ₩56,427 | +0.12% | 2.3만 |
|---|
| 2026.08.28 | ₩56,747 | ₩57,000 | ₩56,640 | ₩56,720 | -0.05% | 5.1만 |
|---|
| 2026.08.27 | ₩56,493 | ₩56,867 | ₩56,493 | ₩56,674 | +0.32% | 6.2만 |
|---|
| 2026.08.26 | ₩56,520 | ₩56,600 | ₩56,360 | ₩56,480 | -0.07% | 3.1만 |
|---|
| 2026.08.25 | ₩56,453 | ₩56,453 | ₩56,227 | ₩56,424 | -0.05% | 1.8만 |
|---|
| 2026.08.24 | ₩55,946 | ₩56,440 | ₩55,946 | ₩56,364 | +0.75% | 38.4만 |
|---|
| 2026.08.21 | ₩55,840 | ₩56,066 | ₩55,706 | ₩55,924 | +0.15% | 9.8만 |
|---|
| 2026.08.20 | ₩55,653 | ₩56,000 | ₩55,653 | ₩55,671 | +0.03% | 1.6만 |
|---|
| 2026.08.19 | ₩56,066 | ₩56,387 | ₩55,974 | ₩55,974 | -0.16% | 17만 |
|---|
| 2026.08.18 | ₩55,293 | ₩55,853 | ₩55,293 | ₩55,546 | +0.46% | 8.7만 |
|---|
| 2026.08.17 | ₩55,693 | ₩55,813 | ₩55,207 | ₩55,207 | -0.87% | 2.5만 |
|---|
| 2026.08.14 | ₩56,320 | ₩56,360 | ₩56,010 | ₩56,010 | -0.55% | 2.1만 |
|---|
| 2026.08.13 | ₩56,080 | ₩56,467 | ₩55,893 | ₩56,420 | +0.61% | 3.1만 |
|---|
| 2026.08.12 | ₩56,187 | ₩56,187 | ₩55,925 | ₩56,069 | -0.21% | 2.5만 |
|---|
| 2026.08.11 | ₩56,333 | ₩56,547 | ₩56,253 | ₩56,257 | -0.14% | 2.7만 |
|---|
| 2026.08.10 | ₩56,587 | ₩56,667 | ₩56,413 | ₩56,429 | -0.28% | 2만 |
|---|
| 2026.08.07 | ₩56,280 | ₩56,827 | ₩56,280 | ₩56,682 | +0.71% | 10.6만 |
|---|
| 2026.08.06 | ₩56,467 | ₩56,467 | ₩56,053 | ₩56,300 | -0.30% | 1.6만 |
|---|
| 2026.08.05 | ₩56,627 | ₩56,627 | ₩56,013 | ₩56,307 | -0.57% | 2.8만 |
|---|
| 2026.08.04 | ₩55,186 | ₩56,106 | ₩55,186 | ₩56,106 | +1.67% | 2.4만 |
|---|
| 2026.08.03 | ₩55,279 | ₩55,586 | ₩55,239 | ₩55,346 | +0.12% | 3만 |
|---|
| 2026.07.31 | ₩54,359 | ₩54,946 | ₩54,279 | ₩54,892 | +0.98% | 2.6만 |
|---|
| 2026.07.30 | ₩54,719 | ₩54,759 | ₩54,238 | ₩54,719 | 0.00% | 2.5만 |
|---|
| 2026.07.29 | ₩55,092 | ₩55,439 | ₩54,959 | ₩54,972 | -0.22% | 7.7만 |
|---|
| 2026.07.28 | ₩54,492 | ₩55,326 | ₩54,492 | ₩55,106 | +1.13% | 2.8만 |
|---|
| 2026.07.27 | ₩54,172 | ₩54,292 | ₩54,025 | ₩54,145 | -0.05% | 14.3만 |
|---|
| 2026.07.24 | ₩53,184 | ₩53,718 | ₩53,184 | ₩53,531 | +0.65% | 4.5만 |
|---|
| 2026.07.23 | ₩53,064 | ₩53,064 | ₩52,597 | ₩52,837 | -0.43% | 4.4만 |
|---|
| 2026.07.22 | ₩53,638 | ₩53,771 | ₩53,345 | ₩53,438 | -0.37% | 4.9만 |
|---|
| 2026.07.21 | ₩53,812 | ₩53,918 | ₩53,745 | ₩53,785 | -0.05% | 2.9만 |
|---|
| 2026.07.20 | ₩54,265 | ₩54,392 | ₩54,078 | ₩54,198 | -0.12% | 5.9만 |
|---|
| 2026.07.17 | ₩54,692 | ₩54,705 | ₩54,198 | ₩54,305 | -0.71% | 5.2만 |
|---|
| 2026.07.16 | ₩54,345 | ₩54,799 | ₩54,345 | ₩54,786 | +0.81% | 4.7만 |
|---|
| 2026.07.15 | ₩53,945 | ₩54,359 | ₩53,945 | ₩54,185 | +0.45% | 3.6만 |
|---|
| 2026.07.14 | ₩53,678 | ₩54,012 | ₩53,538 | ₩53,638 | -0.07% | 73.1만 |
|---|
| 2026.07.13 | ₩54,319 | ₩54,385 | ₩54,052 | ₩54,118 | -0.37% | 3.2만 |
|---|
| 2026.07.10 | ₩54,078 | ₩54,158 | ₩53,958 | ₩54,132 | +0.10% | 2.9만 |
|---|
| 2026.07.09 | ₩53,104 | ₩53,731 | ₩53,104 | ₩53,731 | +1.18% | 2.9만 |
|---|
| 2026.07.08 | ₩53,478 | ₩53,585 | ₩53,311 | ₩53,425 | -0.10% | 3.9만 |
|---|
| 2026.07.07 | ₩54,238 | ₩54,238 | ₩54,005 | ₩54,029 | -0.39% | 2.5만 |
|---|
| 2026.07.06 | ₩53,625 | ₩53,852 | ₩53,278 | ₩53,745 | +0.22% | 2.5만 |
|---|
| 2026.07.02 | ₩53,531 | ₩53,758 | ₩53,491 | ₩53,758 | +0.42% | 3.2만 |
|---|
| 2026.07.01 | ₩52,731 | ₩53,371 | ₩52,704 | ₩53,104 | +0.71% | 2.5만 |
|---|
| 2026.06.30 | ₩52,317 | ₩52,611 | ₩52,304 | ₩52,584 | +0.51% | 2.9만 |
|---|
| 2026.06.29 | ₩52,397 | ₩52,651 | ₩52,310 | ₩52,477 | +0.15% | 13.1만 |
|---|
| 2026.06.26 | ₩51,570 | ₩52,144 | ₩51,570 | ₩52,037 | +0.91% | 10.3만 |
|---|
| 2026.06.25 | ₩51,944 | ₩52,130 | ₩51,423 | ₩51,423 | -1.00% | 3.9만 |
|---|
| 2026.06.24 | ₩51,623 | ₩52,464 | ₩51,623 | ₩52,024 | +0.78% | 4만 |
|---|
| 2026.06.23 | ₩51,703 | ₩51,863 | ₩51,663 | ₩51,734 | +0.06% | 3.6만 |
|---|
| 2026.06.22 | ₩52,077 | ₩52,330 | ₩51,650 | ₩51,743 | -0.64% | 10만 |
|---|
| 2026.06.18 | ₩52,330 | ₩52,397 | ₩52,117 | ₩52,290 | -0.08% | 4.9만 |
|---|
| 2026.06.17 | ₩52,864 | ₩52,864 | ₩51,863 | ₩51,917 | -1.79% | 4.1만 |
|---|
| 2026.06.16 | ₩52,918 | ₩53,171 | ₩52,918 | ₩53,038 | +0.23% | 4.4만 |
|---|
| 2026.06.15 | ₩53,011 | ₩53,118 | ₩52,891 | ₩52,944 | -0.13% | 2.6만 |
|---|
| 2026.06.12 | ₩52,170 | ₩52,451 | ₩51,997 | ₩52,312 | +0.27% | 3.7만 |
|---|
| 2026.06.11 | ₩51,944 | ₩52,437 | ₩51,743 | ₩52,224 | +0.54% | 4.6만 |
|---|
| 2026.06.10 | ₩52,357 | ₩52,604 | ₩51,970 | ₩51,970 | -0.74% | 4.4만 |
|---|
| 2026.06.09 | ₩52,811 | ₩52,918 | ₩51,997 | ₩52,544 | -0.51% | 4.1만 |
|---|
| 2026.06.08 | ₩52,837 | ₩53,064 | ₩52,517 | ₩52,517 | -0.61% | 3만 |
|---|
| 2026.06.05 | ₩53,705 | ₩53,705 | ₩52,811 | ₩52,931 | -1.44% | 2.9만 |
|---|
| 2026.06.04 | ₩53,611 | ₩53,771 | ₩53,598 | ₩53,625 | +0.02% | 3.2만 |
|---|
| 2026.06.03 | ₩53,398 | ₩53,398 | ₩53,244 | ₩53,256 | -0.26% | 4.3만 |
|---|
| 2026.06.02 | ₩53,491 | ₩53,638 | ₩53,347 | ₩53,611 | +0.22% | 3.1만 |
|---|
| 2026.06.01 | ₩53,438 | ₩53,825 | ₩53,427 | ₩53,691 | +0.47% | 3.4만 |
|---|
| 2026.05.29 | ₩53,598 | ₩53,758 | ₩53,558 | ₩53,605 | +0.01% | 2.5만 |
|---|
| 2026.05.28 | ₩53,358 | ₩53,718 | ₩53,264 | ₩53,638 | +0.53% | 7만 |
|---|
| 2026.05.27 | ₩53,598 | ₩53,685 | ₩53,371 | ₩53,385 | -0.40% | 2.5만 |
|---|
| 2026.05.26 | ₩53,678 | ₩53,678 | ₩53,465 | ₩53,518 | -0.30% | 2.8만 |
|---|
| 2026.05.22 | ₩53,611 | ₩53,718 | ₩53,478 | ₩53,563 | -0.09% | 2.7만 |
|---|
| 2026.05.21 | ₩52,677 | ₩53,251 | ₩52,611 | ₩53,091 | +0.79% | 5.3만 |
|---|
| 2026.05.20 | ₩52,477 | ₩53,051 | ₩52,330 | ₩52,984 | +0.97% | 5.3만 |
|---|
| 2026.05.19 | ₩52,731 | ₩52,984 | ₩52,517 | ₩52,517 | -0.40% | 5.7만 |
|---|
| 2026.05.18 | ₩52,464 | ₩52,931 | ₩52,464 | ₩52,904 | +0.84% | 2.5만 |
|---|
| 2026.05.15 | ₩52,181 | ₩52,757 | ₩52,181 | ₩52,491 | +0.59% | 3.2만 |
|---|
| 2026.05.14 | ₩52,477 | ₩52,717 | ₩52,451 | ₩52,557 | +0.15% | 3.1만 |
|---|
| 2026.05.13 | ₩51,797 | ₩52,184 | ₩51,797 | ₩52,114 | +0.61% | 3.1만 |
|---|
| 2026.05.12 | ₩52,010 | ₩52,037 | ₩51,863 | ₩51,992 | -0.04% | 2.7만 |
|---|
| 2026.05.11 | ₩52,170 | ₩52,357 | ₩51,917 | ₩52,037 | -0.26% | 2만 |
|---|
| 2026.05.08 | ₩52,290 | ₩52,504 | ₩52,197 | ₩52,294 | +0.01% | 3.2만 |
|---|
| 2026.05.07 | ₩52,357 | ₩52,644 | ₩52,230 | ₩52,237 | -0.23% | 5.3만 |
|---|
| 2026.05.06 | ₩51,677 | ₩52,077 | ₩51,677 | ₩51,930 | +0.49% | 3.8만 |
|---|
| 2026.05.05 | ₩51,263 | ₩51,610 | ₩51,196 | ₩51,530 | +0.52% | 3.5만 |
|---|
| 2026.05.04 | ₩51,463 | ₩51,503 | ₩51,055 | ₩51,183 | -0.54% | 4.5만 |
|---|
| 2026.05.01 | ₩51,770 | ₩51,783 | ₩51,550 | ₩51,561 | -0.40% | 2.4만 |
|---|
| 2026.04.30 | ₩51,583 | ₩51,583 | ₩51,092 | ₩51,450 | -0.26% | 3.5만 |
|---|
| 2026.04.29 | ₩51,210 | ₩51,543 | ₩51,210 | ₩51,450 | +0.47% | 6.5만 |
|---|
| 2026.04.28 | ₩51,276 | ₩51,450 | ₩51,250 | ₩51,290 | +0.03% | 3.9만 |
|---|
| 2026.04.27 | ₩51,223 | ₩51,436 | ₩51,223 | ₩51,290 | +0.13% | 9.1만 |
|---|
| 2026.04.24 | ₩51,130 | ₩51,517 | ₩51,023 | ₩51,477 | +0.68% | 2.6만 |
|---|
| 2026.04.23 | ₩51,210 | ₩51,210 | ₩50,663 | ₩51,010 | -0.39% | 4.1만 |
|---|
| 2026.04.22 | ₩51,530 | ₩51,617 | ₩51,303 | ₩51,543 | +0.03% | 4.5만 |
|---|
| 2026.04.21 | ₩51,663 | ₩51,890 | ₩51,196 | ₩51,196 | -0.90% | 16.7만 |
|---|
| 2026.04.20 | ₩51,410 | ₩51,663 | ₩51,410 | ₩51,557 | +0.29% | 3만 |
|---|
| 2026.04.17 | ₩51,130 | ₩51,783 | ₩51,130 | ₩51,570 | +0.86% | 5.3만 |
|---|
| 2026.04.16 | ₩50,969 | ₩50,983 | ₩50,756 | ₩50,809 | -0.31% | 4.4만 |
|---|
| 2026.04.15 | ₩50,482 | ₩50,903 | ₩50,462 | ₩50,769 | +0.57% | 6.6만 |
|---|
| 2026.04.14 | ₩50,222 | ₩50,462 | ₩50,222 | ₩50,462 | +0.48% | 3.7만 |
|---|
| 2026.04.13 | ₩49,248 | ₩50,009 | ₩49,248 | ₩50,009 | +1.54% | 4.6만 |
|---|
| 2026.04.10 | ₩49,782 | ₩49,835 | ₩49,355 | ₩49,448 | -0.67% | 5.6만 |
|---|
| 2026.04.09 | ₩49,742 | ₩49,915 | ₩49,542 | ₩49,849 | +0.21% | 3.6만 |
|---|
| 2026.04.08 | ₩49,769 | ₩49,915 | ₩49,702 | ₩49,915 | +0.29% | 2.3만 |
|---|
| 2026.04.07 | ₩48,928 | ₩48,928 | ₩48,568 | ₩48,755 | -0.35% | 3.8만 |
|---|
| 2026.04.06 | ₩48,848 | ₩49,168 | ₩48,594 | ₩49,168 | +0.66% | 5.4만 |
|---|
| 2026.04.02 | ₩48,301 | ₩48,915 | ₩48,234 | ₩48,875 | +1.19% | 4.4만 |
|---|
| 2026.04.01 | ₩48,788 | ₩48,941 | ₩48,474 | ₩48,715 | -0.15% | 4.5만 |
|---|
| 2026.03.31 | ₩48,047 | ₩48,648 | ₩47,807 | ₩48,581 | +1.11% | 4.6만 |
|---|
| 2026.03.30 | ₩47,741 | ₩47,967 | ₩47,474 | ₩47,607 | -0.28% | 6.4만 |
|---|
| 2026.03.27 | ₩48,007 | ₩48,007 | ₩47,407 | ₩47,487 | -1.08% | 12.8만 |
|---|
| 2026.03.26 | ₩48,755 | ₩49,102 | ₩48,368 | ₩48,394 | -0.74% | 3만 |
|---|
| 2026.03.25 | ₩49,195 | ₩49,235 | ₩48,781 | ₩48,923 | -0.55% | 6.6만 |
|---|
| 2026.03.24 | ₩48,708 | ₩48,915 | ₩48,514 | ₩48,635 | -0.15% | 6.3만 |
|---|
| 2026.03.23 | ₩49,328 | ₩49,515 | ₩49,035 | ₩49,048 | -0.57% | 13.9만 |
|---|
| 2026.03.20 | ₩48,888 | ₩48,941 | ₩48,568 | ₩48,675 | -0.44% | 4.7만 |
|---|
| 2026.03.19 | ₩48,888 | ₩49,328 | ₩48,808 | ₩49,048 | +0.33% | 5.8만 |
|---|
| 2026.03.18 | ₩49,889 | ₩49,929 | ₩49,115 | ₩49,115 | -1.55% | 4.3만 |
|---|
| 2026.03.17 | ₩50,396 | ₩50,489 | ₩50,132 | ₩50,132 | -0.52% | 4.5만 |
|---|
| 2026.03.16 | ₩49,942 | ₩50,169 | ₩49,875 | ₩49,915 | -0.05% | 2.4만 |
|---|
| 2026.03.13 | ₩50,009 | ₩50,129 | ₩49,595 | ₩49,595 | -0.83% | 3.6만 |
|---|
| 2026.03.12 | ₩50,289 | ₩50,516 | ₩49,929 | ₩49,929 | -0.72% | 3만 |
|---|
| 2026.03.11 | ₩50,983 | ₩50,983 | ₩50,535 | ₩50,663 | -0.63% | 3.3만 |
|---|
| 2026.03.10 | ₩50,983 | ₩51,436 | ₩50,836 | ₩51,002 | +0.04% | 5.8만 |
|---|
| 2026.03.09 | ₩50,543 | ₩51,196 | ₩50,196 | ₩51,143 | +1.19% | 3.4만 |
|---|
| 2026.03.06 | ₩50,796 | ₩51,063 | ₩50,756 | ₩51,050 | +0.50% | 3.1만 |
|---|
| 2026.03.05 | ₩51,757 | ₩51,837 | ₩51,170 | ₩51,490 | -0.52% | 3.8만 |
|---|
| 2026.03.04 | ₩51,557 | ₩52,010 | ₩51,530 | ₩51,827 | +0.53% | 3.3만 |
|---|
| 2026.03.03 | ₩51,130 | ₩51,743 | ₩50,903 | ₩51,583 | +0.89% | 3.6만 |
|---|
| 2026.03.02 | ₩51,356 | ₩52,090 | ₩51,356 | ₩51,810 | +0.88% | 4.2만 |
|---|
| 2026.02.27 | ₩51,583 | ₩51,944 | ₩51,583 | ₩51,917 | +0.65% | 2.8만 |
|---|
| 2026.02.26 | ₩51,783 | ₩51,903 | ₩51,623 | ₩51,877 | +0.18% | 10.6만 |
|---|
| 2026.02.25 | ₩51,543 | ₩51,823 | ₩51,530 | ₩51,730 | +0.36% | 3.8만 |
|---|
| 2026.02.24 | ₩51,156 | ₩51,503 | ₩51,156 | ₩51,483 | +0.64% | 3.4만 |
|---|
| 2026.02.23 | ₩51,423 | ₩51,477 | ₩50,889 | ₩50,932 | -0.95% | 3.2만 |
|---|
| 2026.02.20 | ₩51,036 | ₩51,423 | ₩50,996 | ₩51,383 | +0.68% | 3.9만 |
|---|
| 2026.02.19 | ₩51,103 | ₩51,276 | ₩50,916 | ₩51,103 | 0.00% | 4.9만 |
|---|
| 2026.02.18 | ₩51,010 | ₩51,370 | ₩50,996 | ₩51,236 | +0.44% | 6만 |
|---|
| 2026.02.17 | ₩50,836 | ₩50,996 | ₩50,502 | ₩50,849 | +0.03% | 7.2만 |
|---|
| 2026.02.13 | ₩50,783 | ₩51,236 | ₩50,689 | ₩50,827 | +0.09% | 7.8만 |
|---|
| 2026.02.12 | ₩51,690 | ₩51,690 | ₩50,809 | ₩50,836 | -1.65% | 4.1만 |
|---|
| 2026.02.11 | ₩51,890 | ₩51,890 | ₩51,517 | ₩51,637 | -0.49% | 6.8만 |
|---|
| 2026.02.10 | ₩52,037 | ₩52,117 | ₩51,783 | ₩51,797 | -0.46% | 5.1만 |
|---|
| 2026.02.09 | ₩51,783 | ₩52,010 | ₩51,783 | ₩51,930 | +0.28% | 4.6만 |
|---|
| 2026.02.06 | ₩51,797 | ₩52,117 | ₩51,770 | ₩51,970 | +0.33% | 3.1만 |
|---|
| 2026.02.05 | ₩51,997 | ₩52,024 | ₩51,570 | ₩51,717 | -0.54% | 4만 |
|---|
| 2026.02.04 | ₩51,944 | ₩52,290 | ₩51,903 | ₩52,024 | +0.15% | 4.6만 |
|---|
| 2026.02.03 | ₩52,344 | ₩52,397 | ₩51,743 | ₩51,810 | -1.02% | 4.4만 |
|---|
| 2026.02.02 | ₩51,970 | ₩52,584 | ₩51,970 | ₩52,517 | +1.05% | 11.8만 |
|---|
| 2026.01.30 | ₩52,010 | ₩52,157 | ₩51,757 | ₩52,050 | +0.08% | 3.4만 |
|---|
| 2026.01.29 | ₩52,384 | ₩52,384 | ₩51,837 | ₩52,357 | -0.05% | 10.8만 |
|---|
| 2026.01.28 | ₩52,370 | ₩52,571 | ₩52,344 | ₩52,411 | +0.08% | 5.5만 |
|---|
| 2026.01.27 | ₩52,317 | ₩52,477 | ₩52,317 | ₩52,424 | +0.20% | 4.2만 |
|---|
| 2026.01.26 | ₩52,037 | ₩52,370 | ₩51,984 | ₩52,304 | +0.51% | 3.2만 |
|---|
| 2026.01.23 | ₩51,690 | ₩51,957 | ₩51,690 | ₩51,890 | +0.39% | 4.5만 |
|---|
| 2026.01.22 | ₩51,757 | ₩51,850 | ₩51,623 | ₩51,717 | -0.08% | 6.7만 |
|---|
| 2026.01.21 | ₩50,823 | ₩51,530 | ₩50,236 | ₩51,356 | +1.05% | 6.8만 |
|---|
| 2026.01.20 | ₩51,290 | ₩51,290 | ₩50,796 | ₩50,823 | -0.91% | 5.6만 |
|---|
| 2026.01.16 | ₩51,984 | ₩52,050 | ₩51,857 | ₩51,877 | -0.21% | 5.7만 |
|---|
| 2026.01.15 | ₩52,117 | ₩52,197 | ₩51,977 | ₩52,037 | -0.15% | 4.1만 |
|---|
| 2026.01.14 | ₩51,930 | ₩51,944 | ₩51,663 | ₩51,917 | -0.03% | 3.2만 |
|---|
| 2026.01.13 | ₩52,250 | ₩52,250 | ₩51,917 | ₩52,090 | -0.31% | 6.4만 |
|---|
| 2026.01.12 | ₩52,024 | ₩52,317 | ₩52,024 | ₩52,290 | +0.51% | 3만 |
|---|
| 2026.01.09 | ₩52,170 | ₩52,384 | ₩52,130 | ₩52,277 | +0.20% | 3.1만 |
|---|
| 2026.01.08 | ₩51,877 | ₩52,170 | ₩51,783 | ₩52,130 | +0.49% | 3.5만 |
|---|
| 2026.01.07 | ₩52,104 | ₩52,170 | ₩51,930 | ₩51,957 | -0.28% | 3.9만 |
|---|
| 2026.01.06 | ₩51,837 | ₩52,050 | ₩51,837 | ₩51,984 | +0.28% | 2.9만 |
|---|
| 2026.01.05 | ₩51,650 | ₩51,930 | ₩51,637 | ₩51,797 | +0.28% | 3.7만 |
|---|
| 2026.01.02 | ₩51,903 | ₩51,917 | ₩51,470 | ₩51,650 | -0.49% | 4.4만 |
|---|
| 2025.12.31 | ₩52,304 | ₩52,304 | ₩51,944 | ₩51,944 | -0.69% | 3.3만 |
|---|
| 2025.12.30 | ₩52,330 | ₩52,437 | ₩52,280 | ₩52,330 | 0.00% | 4.5만 |
|---|
| 2025.12.29 | ₩52,370 | ₩52,504 | ₩52,330 | ₩52,424 | +0.10% | 2.6만 |
|---|
| 2025.12.26 | ₩52,624 | ₩52,811 | ₩52,611 | ₩52,651 | +0.05% | 5.2만 |
|---|
| 2025.12.24 | ₩52,571 | ₩52,717 | ₩52,571 | ₩52,704 | +0.25% | 1.7만 |
|---|
| 2025.12.23 | ₩52,250 | ₩52,531 | ₩52,250 | ₩52,531 | +0.54% | 2.7만 |
|---|
| 2025.12.22 | ₩52,157 | ₩52,477 | ₩52,157 | ₩52,411 | +0.49% | 5.9만 |
|---|
| 2025.12.19 | ₩52,010 | ₩52,210 | ₩52,010 | ₩52,170 | +0.31% | 2.5만 |
|---|
| 2025.12.18 | ₩51,997 | ₩52,136 | ₩51,850 | ₩51,877 | -0.23% | 5.4만 |
|---|
| 2025.12.17 | ₩51,984 | ₩52,117 | ₩51,717 | ₩51,730 | -0.49% | 4.6만 |
|---|
| 2025.12.16 | ₩51,970 | ₩52,064 | ₩51,757 | ₩51,903 | -0.13% | 4.5만 |
|---|
| 2025.12.15 | ₩52,157 | ₩52,157 | ₩52,040 | ₩52,157 | 0.00% | 2.2만 |
|---|
| 2025.12.12 | ₩52,010 | ₩52,224 | ₩51,917 | ₩51,984 | -0.05% | 2.5만 |
|---|
| 2025.12.11 | ₩51,781 | ₩52,037 | ₩51,757 | ₩52,037 | +0.49% | 4.3만 |
|---|
| 2025.12.10 | ₩51,396 | ₩51,810 | ₩51,396 | ₩51,690 | +0.57% | 5.2만 |
|---|
| 2025.12.09 | ₩51,623 | ₩51,623 | ₩51,410 | ₩51,423 | -0.39% | 7.3만 |
|---|
| 2025.12.08 | ₩51,783 | ₩51,783 | ₩51,477 | ₩51,543 | -0.46% | 3.9만 |
|---|
| 2025.12.05 | ₩51,703 | ₩51,890 | ₩51,703 | ₩51,863 | +0.31% | 4.7만 |
|---|
| 2025.12.04 | ₩51,850 | ₩51,850 | ₩51,490 | ₩51,583 | -0.51% | 4.9만 |
|---|
| 2025.12.03 | ₩51,890 | ₩51,890 | ₩51,677 | ₩51,677 | -0.41% | 4.9만 |
|---|
| 2025.12.02 | ₩51,583 | ₩51,823 | ₩51,490 | ₩51,757 | +0.34% | 3만 |
|---|
| 2025.12.01 | ₩51,503 | ₩51,783 | ₩51,503 | ₩51,557 | +0.10% | 5만 |
|---|
| 2025.11.28 | ₩51,623 | ₩51,725 | ₩51,617 | ₩51,725 | +0.20% | 1.3만 |
|---|
| 2025.11.26 | ₩51,076 | ₩51,743 | ₩51,076 | ₩51,583 | +0.99% | 4.4만 |
|---|
| 2025.11.25 | ₩50,996 | ₩51,477 | ₩50,929 | ₩51,410 | +0.81% | 3만 |
|---|
| 2025.11.24 | ₩50,809 | ₩50,929 | ₩50,689 | ₩50,783 | -0.05% | 4.9만 |
|---|
| 2025.11.21 | ₩49,902 | ₩50,889 | ₩49,902 | ₩50,543 | +1.28% | 3.3만 |
|---|
| 2025.11.20 | ₩50,623 | ₩50,836 | ₩49,755 | ₩49,755 | -1.71% | 11.4만 |
|---|
| 2025.11.19 | ₩50,222 | ₩50,449 | ₩50,062 | ₩50,182 | -0.08% | 3.1만 |
|---|
| 2025.11.18 | ₩50,262 | ₩50,302 | ₩49,849 | ₩50,116 | -0.29% | 5.1만 |
|---|
| 2025.11.17 | ₩50,756 | ₩50,849 | ₩50,129 | ₩50,289 | -0.92% | 3.9만 |
|---|
| 2025.11.14 | ₩50,543 | ₩50,929 | ₩50,496 | ₩50,689 | +0.29% | 3.5만 |
|---|
| 2025.11.13 | ₩51,170 | ₩51,276 | ₩50,809 | ₩50,836 | -0.65% | 4.8만 |
|---|
| 2025.11.12 | ₩51,316 | ₩51,316 | ₩51,063 | ₩51,143 | -0.34% | 10.4만 |
|---|
| 2025.11.11 | ₩50,736 | ₩51,263 | ₩50,736 | ₩51,210 | +0.93% | 3.2만 |
|---|
| 2025.11.10 | ₩50,716 | ₩50,889 | ₩50,462 | ₩50,849 | +0.26% | 13.3만 |
|---|
| 2025.11.07 | ₩50,222 | ₩50,396 | ₩50,049 | ₩50,396 | +0.35% | 4.7만 |
|---|
| 2025.11.06 | ₩50,529 | ₩50,529 | ₩50,156 | ₩50,222 | -0.61% | 5만 |
|---|
| 2025.11.05 | ₩50,609 | ₩50,823 | ₩50,556 | ₩50,689 | +0.16% | 3.3만 |
|---|
| 2025.11.04 | ₩50,596 | ₩50,689 | ₩50,504 | ₩50,583 | -0.03% | 3.4만 |
|---|
| 2025.11.03 | ₩50,916 | ₩50,943 | ₩50,703 | ₩50,863 | -0.10% | 3.6만 |
|---|
| 2025.10.31 | ₩51,090 | ₩51,116 | ₩50,863 | ₩50,983 | -0.21% | 4.2만 |
|---|
| 2025.10.30 | ₩51,210 | ₩51,463 | ₩51,103 | ₩51,103 | -0.21% | 5.4만 |
|---|
| 2025.10.29 | ₩52,010 | ₩52,010 | ₩51,263 | ₩51,423 | -1.13% | 4.6만 |
|---|
| 2025.10.28 | ₩52,170 | ₩52,210 | ₩52,064 | ₩52,064 | -0.20% | 5.2만 |
|---|
| 2025.10.27 | ₩51,890 | ₩52,181 | ₩51,890 | ₩52,181 | +0.56% | 4.3만 |
|---|
| 2025.10.24 | ₩51,743 | ₩51,743 | ₩51,487 | ₩51,610 | -0.26% | 2.7만 |
|---|
| 2025.10.23 | ₩51,236 | ₩51,557 | ₩51,236 | ₩51,423 | +0.36% | 3.9만 |
|---|
| 2025.10.22 | ₩51,650 | ₩51,743 | ₩51,303 | ₩51,383 | -0.52% | 22.8만 |
|---|
| 2025.10.21 | ₩51,396 | ₩51,637 | ₩51,316 | ₩51,605 | +0.40% | 2.4만 |
|---|
| 2025.10.20 | ₩51,263 | ₩51,543 | ₩51,263 | ₩51,486 | +0.43% | 6.8만 |
|---|
| 2025.10.17 | ₩50,369 | ₩51,036 | ₩50,369 | ₩50,903 | +1.06% | 4.2만 |
|---|
| 2025.10.16 | ₩50,863 | ₩50,863 | ₩50,209 | ₩50,397 | -0.92% | 2.6만 |
|---|
| 2025.10.15 | ₩51,070 | ₩51,236 | ₩50,569 | ₩50,836 | -0.46% | 13.3만 |
|---|
| 2025.10.14 | ₩50,289 | ₩51,050 | ₩50,289 | ₩50,849 | +1.11% | 1.7만 |
|---|
| 2025.10.13 | ₩50,609 | ₩50,676 | ₩50,449 | ₩50,676 | +0.13% | 1.6만 |
|---|
| 2025.10.10 | ₩51,410 | ₩51,410 | ₩50,342 | ₩50,342 | -2.08% | 1.6만 |
|---|