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 | ₩55,995 | ₩56,436 | ₩55,955 | ₩56,315 | +0.57% | 3.3만 |
| 2026.10.08 | ₩55,648 | ₩55,955 | ₩55,648 | ₩55,848 | +0.36% | 3.3만 |
| 2026.10.07 | ₩55,648 | ₩55,782 | ₩55,595 | ₩55,635 | -0.02% | 4.1만 |
| 2026.10.06 | ₩55,608 | ₩55,768 | ₩55,555 | ₩55,675 | +0.12% | 3.2만 |
| 2026.10.05 | ₩54,928 | ₩55,461 | ₩54,928 | ₩55,315 | +0.70% | 4만 |
| 2026.10.02 | ₩55,235 | ₩55,235 | ₩54,848 | ₩54,874 | -0.65% | 2.9만 |
| 2026.10.01 | ₩54,901 | ₩54,901 | ₩54,487 | ₩54,634 | -0.49% | 3.5만 |
| 2026.09.30 | ₩55,021 | ₩55,275 | ₩54,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,781 |
| -0.44% |
| 2.4만 |
| 2026.09.29 | ₩54,854 | ₩54,874 | ₩54,674 | ₩54,794 | -0.11% | 2.6만 |
|---|
| 2026.09.28 | ₩54,928 | ₩55,288 | ₩54,928 | ₩55,114 | +0.34% | 3.6만 |
|---|
| 2026.09.25 | ₩55,034 | ₩55,275 | ₩54,861 | ₩55,181 | +0.27% | 3.3만 |
|---|
| 2026.09.24 | ₩54,968 | ₩55,101 | ₩54,781 | ₩54,928 | -0.07% | 13.8만 |
|---|
| 2026.09.23 | ₩55,288 | ₩55,435 | ₩54,941 | ₩55,021 | -0.48% | 3.5만 |
|---|
| 2026.09.22 | ₩55,608 | ₩55,608 | ₩55,208 | ₩55,355 | -0.46% | 3만 |
|---|
| 2026.09.21 | ₩55,128 | ₩55,515 | ₩54,984 | ₩55,475 | +0.63% | 2만 |
|---|
| 2026.09.18 | ₩54,994 | ₩55,141 | ₩54,914 | ₩55,048 | +0.10% | 4.9만 |
|---|
| 2026.09.17 | ₩54,888 | ₩55,154 | ₩54,888 | ₩55,088 | +0.36% | 2.7만 |
|---|
| 2026.09.16 | ₩55,021 | ₩55,141 | ₩54,567 | ₩54,754 | -0.49% | 3.7만 |
|---|
| 2026.09.15 | ₩54,954 | ₩55,101 | ₩54,834 | ₩54,954 | 0.00% | 3.2만 |
|---|
| 2026.09.14 | ₩54,954 | ₩55,435 | ₩54,874 | ₩55,301 | +0.63% | 2.6만 |
|---|
| 2026.09.11 | ₩54,861 | ₩54,914 | ₩54,674 | ₩54,834 | -0.05% | 3.4만 |
|---|
| 2026.09.10 | ₩54,447 | ₩54,554 | ₩54,327 | ₩54,407 | -0.07% | 3.1만 |
|---|
| 2026.09.09 | ₩54,474 | ₩54,567 | ₩54,367 | ₩54,514 | +0.07% | 4.2만 |
|---|
| 2026.09.08 | ₩55,235 | ₩55,235 | ₩54,876 | ₩54,954 | -0.51% | 4.1만 |
|---|
| 2026.09.04 | ₩56,129 | ₩56,129 | ₩55,875 | ₩55,875 | -0.45% | 2.5만 |
|---|
| 2026.09.03 | ₩56,622 | ₩56,702 | ₩56,436 | ₩56,516 | -0.19% | 4.2만 |
|---|
| 2026.09.02 | ₩56,062 | ₩56,289 | ₩56,049 | ₩56,155 | +0.17% | 2.7만 |
|---|
| 2026.09.01 | ₩56,075 | ₩56,489 | ₩56,015 | ₩56,035 | -0.07% | 3.3만 |
|---|
| 2026.08.31 | ₩56,368 | ₩56,502 | ₩56,368 | ₩56,436 | +0.12% | 2.3만 |
|---|
| 2026.08.28 | ₩56,756 | ₩57,009 | ₩56,649 | ₩56,729 | -0.05% | 5.1만 |
|---|
| 2026.08.27 | ₩56,502 | ₩56,876 | ₩56,502 | ₩56,682 | +0.32% | 6.2만 |
|---|
| 2026.08.26 | ₩56,529 | ₩56,609 | ₩56,369 | ₩56,489 | -0.07% | 3.1만 |
|---|
| 2026.08.25 | ₩56,462 | ₩56,462 | ₩56,235 | ₩56,433 | -0.05% | 1.8만 |
|---|
| 2026.08.24 | ₩55,955 | ₩56,449 | ₩55,955 | ₩56,373 | +0.75% | 38.4만 |
|---|
| 2026.08.21 | ₩55,848 | ₩56,075 | ₩55,715 | ₩55,932 | +0.15% | 9.8만 |
|---|
| 2026.08.20 | ₩55,662 | ₩56,009 | ₩55,662 | ₩55,680 | +0.03% | 1.6만 |
|---|
| 2026.08.19 | ₩56,075 | ₩56,396 | ₩55,983 | ₩55,983 | -0.16% | 17만 |
|---|
| 2026.08.18 | ₩55,301 | ₩55,862 | ₩55,301 | ₩55,555 | +0.46% | 8.7만 |
|---|
| 2026.08.17 | ₩55,702 | ₩55,822 | ₩55,216 | ₩55,216 | -0.87% | 2.5만 |
|---|
| 2026.08.14 | ₩56,329 | ₩56,369 | ₩56,019 | ₩56,019 | -0.55% | 2.1만 |
|---|
| 2026.08.13 | ₩56,089 | ₩56,476 | ₩55,902 | ₩56,429 | +0.61% | 3.1만 |
|---|
| 2026.08.12 | ₩56,195 | ₩56,195 | ₩55,934 | ₩56,078 | -0.21% | 2.5만 |
|---|
| 2026.08.11 | ₩56,342 | ₩56,556 | ₩56,262 | ₩56,266 | -0.14% | 2.7만 |
|---|
| 2026.08.10 | ₩56,596 | ₩56,676 | ₩56,422 | ₩56,438 | -0.28% | 2만 |
|---|
| 2026.08.07 | ₩56,289 | ₩56,836 | ₩56,289 | ₩56,690 | +0.71% | 10.6만 |
|---|
| 2026.08.06 | ₩56,476 | ₩56,476 | ₩56,062 | ₩56,309 | -0.30% | 1.6만 |
|---|
| 2026.08.05 | ₩56,636 | ₩56,636 | ₩56,022 | ₩56,315 | -0.57% | 2.8만 |
|---|
| 2026.08.04 | ₩55,195 | ₩56,115 | ₩55,195 | ₩56,115 | +1.67% | 2.4만 |
|---|
| 2026.08.03 | ₩55,288 | ₩55,595 | ₩55,248 | ₩55,355 | +0.12% | 3만 |
|---|
| 2026.07.31 | ₩54,367 | ₩54,954 | ₩54,287 | ₩54,901 | +0.98% | 2.6만 |
|---|
| 2026.07.30 | ₩54,727 | ₩54,767 | ₩54,247 | ₩54,727 | 0.00% | 2.5만 |
|---|
| 2026.07.29 | ₩55,101 | ₩55,448 | ₩54,968 | ₩54,981 | -0.22% | 7.7만 |
|---|
| 2026.07.28 | ₩54,501 | ₩55,335 | ₩54,501 | ₩55,114 | +1.13% | 2.8만 |
|---|
| 2026.07.27 | ₩54,180 | ₩54,300 | ₩54,034 | ₩54,154 | -0.05% | 14.3만 |
|---|
| 2026.07.24 | ₩53,193 | ₩53,727 | ₩53,193 | ₩53,540 | +0.65% | 4.5만 |
|---|
| 2026.07.23 | ₩53,073 | ₩53,073 | ₩52,606 | ₩52,846 | -0.43% | 4.4만 |
|---|
| 2026.07.22 | ₩53,646 | ₩53,780 | ₩53,353 | ₩53,446 | -0.37% | 4.9만 |
|---|
| 2026.07.21 | ₩53,820 | ₩53,927 | ₩53,753 | ₩53,793 | -0.05% | 2.9만 |
|---|
| 2026.07.20 | ₩54,274 | ₩54,400 | ₩54,087 | ₩54,207 | -0.12% | 5.9만 |
|---|
| 2026.07.17 | ₩54,701 | ₩54,714 | ₩54,207 | ₩54,314 | -0.71% | 5.2만 |
|---|
| 2026.07.16 | ₩54,354 | ₩54,808 | ₩54,354 | ₩54,794 | +0.81% | 4.7만 |
|---|
| 2026.07.15 | ₩53,953 | ₩54,367 | ₩53,953 | ₩54,194 | +0.45% | 3.6만 |
|---|
| 2026.07.14 | ₩53,687 | ₩54,020 | ₩53,546 | ₩53,646 | -0.07% | 73.1만 |
|---|
| 2026.07.13 | ₩54,327 | ₩54,394 | ₩54,060 | ₩54,127 | -0.37% | 3.2만 |
|---|
| 2026.07.10 | ₩54,087 | ₩54,167 | ₩53,967 | ₩54,140 | +0.10% | 2.9만 |
|---|
| 2026.07.09 | ₩53,113 | ₩53,740 | ₩53,113 | ₩53,740 | +1.18% | 2.9만 |
|---|
| 2026.07.08 | ₩53,486 | ₩53,593 | ₩53,320 | ₩53,433 | -0.10% | 3.9만 |
|---|
| 2026.07.07 | ₩54,247 | ₩54,247 | ₩54,013 | ₩54,038 | -0.39% | 2.5만 |
|---|
| 2026.07.06 | ₩53,633 | ₩53,860 | ₩53,286 | ₩53,753 | +0.22% | 2.5만 |
|---|
| 2026.07.02 | ₩53,540 | ₩53,767 | ₩53,500 | ₩53,767 | +0.42% | 3.2만 |
|---|
| 2026.07.01 | ₩52,739 | ₩53,380 | ₩52,712 | ₩53,113 | +0.71% | 2.5만 |
|---|
| 2026.06.30 | ₩52,325 | ₩52,619 | ₩52,312 | ₩52,592 | +0.51% | 2.9만 |
|---|
| 2026.06.29 | ₩52,405 | ₩52,659 | ₩52,319 | ₩52,485 | +0.15% | 13.1만 |
|---|
| 2026.06.26 | ₩51,578 | ₩52,152 | ₩51,578 | ₩52,045 | +0.91% | 10.3만 |
|---|
| 2026.06.25 | ₩51,952 | ₩52,139 | ₩51,431 | ₩51,431 | -1.00% | 3.9만 |
|---|
| 2026.06.24 | ₩51,631 | ₩52,472 | ₩51,631 | ₩52,032 | +0.78% | 4만 |
|---|
| 2026.06.23 | ₩51,711 | ₩51,872 | ₩51,671 | ₩51,742 | +0.06% | 3.6만 |
|---|
| 2026.06.22 | ₩52,085 | ₩52,339 | ₩51,658 | ₩51,752 | -0.64% | 10만 |
|---|
| 2026.06.18 | ₩52,339 | ₩52,405 | ₩52,125 | ₩52,299 | -0.08% | 4.9만 |
|---|
| 2026.06.17 | ₩52,872 | ₩52,872 | ₩51,872 | ₩51,925 | -1.79% | 4.1만 |
|---|
| 2026.06.16 | ₩52,926 | ₩53,179 | ₩52,926 | ₩53,046 | +0.23% | 4.4만 |
|---|
| 2026.06.15 | ₩53,019 | ₩53,126 | ₩52,899 | ₩52,953 | -0.13% | 2.6만 |
|---|
| 2026.06.12 | ₩52,179 | ₩52,459 | ₩52,005 | ₩52,320 | +0.27% | 3.7만 |
|---|
| 2026.06.11 | ₩51,952 | ₩52,445 | ₩51,752 | ₩52,232 | +0.54% | 4.6만 |
|---|
| 2026.06.10 | ₩52,365 | ₩52,612 | ₩51,978 | ₩51,978 | -0.74% | 4.4만 |
|---|
| 2026.06.09 | ₩52,819 | ₩52,926 | ₩52,005 | ₩52,552 | -0.51% | 4.1만 |
|---|
| 2026.06.08 | ₩52,846 | ₩53,073 | ₩52,526 | ₩52,526 | -0.61% | 3만 |
|---|
| 2026.06.05 | ₩53,713 | ₩53,713 | ₩52,819 | ₩52,939 | -1.44% | 2.9만 |
|---|
| 2026.06.04 | ₩53,620 | ₩53,780 | ₩53,606 | ₩53,633 | +0.02% | 3.2만 |
|---|
| 2026.06.03 | ₩53,406 | ₩53,406 | ₩53,253 | ₩53,265 | -0.26% | 4.3만 |
|---|
| 2026.06.02 | ₩53,500 | ₩53,646 | ₩53,356 | ₩53,620 | +0.22% | 3.1만 |
|---|
| 2026.06.01 | ₩53,446 | ₩53,833 | ₩53,436 | ₩53,700 | +0.47% | 3.4만 |
|---|
| 2026.05.29 | ₩53,606 | ₩53,767 | ₩53,566 | ₩53,613 | +0.01% | 2.5만 |
|---|
| 2026.05.28 | ₩53,366 | ₩53,727 | ₩53,273 | ₩53,646 | +0.53% | 7만 |
|---|
| 2026.05.27 | ₩53,606 | ₩53,693 | ₩53,380 | ₩53,393 | -0.40% | 2.5만 |
|---|
| 2026.05.26 | ₩53,687 | ₩53,687 | ₩53,473 | ₩53,526 | -0.30% | 2.8만 |
|---|
| 2026.05.22 | ₩53,620 | ₩53,727 | ₩53,486 | ₩53,572 | -0.09% | 2.7만 |
|---|
| 2026.05.21 | ₩52,686 | ₩53,259 | ₩52,619 | ₩53,099 | +0.79% | 5.3만 |
|---|
| 2026.05.20 | ₩52,485 | ₩53,059 | ₩52,339 | ₩52,993 | +0.97% | 5.3만 |
|---|
| 2026.05.19 | ₩52,739 | ₩52,993 | ₩52,526 | ₩52,526 | -0.40% | 5.7만 |
|---|
| 2026.05.18 | ₩52,472 | ₩52,939 | ₩52,472 | ₩52,913 | +0.84% | 2.5만 |
|---|
| 2026.05.15 | ₩52,189 | ₩52,766 | ₩52,189 | ₩52,499 | +0.59% | 3.2만 |
|---|
| 2026.05.14 | ₩52,485 | ₩52,726 | ₩52,459 | ₩52,566 | +0.15% | 3.1만 |
|---|
| 2026.05.13 | ₩51,805 | ₩52,192 | ₩51,805 | ₩52,123 | +0.61% | 3.1만 |
|---|
| 2026.05.12 | ₩52,018 | ₩52,045 | ₩51,872 | ₩52,000 | -0.04% | 2.7만 |
|---|
| 2026.05.11 | ₩52,179 | ₩52,365 | ₩51,925 | ₩52,045 | -0.26% | 2만 |
|---|
| 2026.05.08 | ₩52,299 | ₩52,512 | ₩52,205 | ₩52,303 | +0.01% | 3.2만 |
|---|
| 2026.05.07 | ₩52,365 | ₩52,652 | ₩52,239 | ₩52,245 | -0.23% | 5.3만 |
|---|
| 2026.05.06 | ₩51,685 | ₩52,085 | ₩51,685 | ₩51,938 | +0.49% | 3.8만 |
|---|
| 2026.05.05 | ₩51,271 | ₩51,618 | ₩51,204 | ₩51,538 | +0.52% | 3.5만 |
|---|
| 2026.05.04 | ₩51,471 | ₩51,511 | ₩51,063 | ₩51,191 | -0.54% | 4.5만 |
|---|
| 2026.05.01 | ₩51,778 | ₩51,792 | ₩51,558 | ₩51,569 | -0.40% | 2.4만 |
|---|
| 2026.04.30 | ₩51,591 | ₩51,591 | ₩51,100 | ₩51,458 | -0.26% | 3.5만 |
|---|
| 2026.04.29 | ₩51,218 | ₩51,551 | ₩51,218 | ₩51,458 | +0.47% | 6.5만 |
|---|
| 2026.04.28 | ₩51,284 | ₩51,458 | ₩51,258 | ₩51,298 | +0.03% | 3.9만 |
|---|
| 2026.04.27 | ₩51,231 | ₩51,445 | ₩51,231 | ₩51,298 | +0.13% | 9.1만 |
|---|
| 2026.04.24 | ₩51,138 | ₩51,525 | ₩51,031 | ₩51,485 | +0.68% | 2.6만 |
|---|
| 2026.04.23 | ₩51,218 | ₩51,218 | ₩50,671 | ₩51,018 | -0.39% | 4.1만 |
|---|
| 2026.04.22 | ₩51,538 | ₩51,625 | ₩51,311 | ₩51,551 | +0.03% | 4.5만 |
|---|
| 2026.04.21 | ₩51,671 | ₩51,898 | ₩51,204 | ₩51,204 | -0.90% | 16.7만 |
|---|
| 2026.04.20 | ₩51,418 | ₩51,671 | ₩51,418 | ₩51,565 | +0.29% | 3만 |
|---|
| 2026.04.17 | ₩51,138 | ₩51,792 | ₩51,138 | ₩51,578 | +0.86% | 5.3만 |
|---|
| 2026.04.16 | ₩50,978 | ₩50,991 | ₩50,764 | ₩50,817 | -0.31% | 4.4만 |
|---|
| 2026.04.15 | ₩50,490 | ₩50,911 | ₩50,470 | ₩50,777 | +0.57% | 6.6만 |
|---|
| 2026.04.14 | ₩50,230 | ₩50,470 | ₩50,230 | ₩50,470 | +0.48% | 3.7만 |
|---|
| 2026.04.13 | ₩49,256 | ₩50,017 | ₩49,256 | ₩50,017 | +1.54% | 4.6만 |
|---|
| 2026.04.10 | ₩49,790 | ₩49,843 | ₩49,363 | ₩49,456 | -0.67% | 5.6만 |
|---|
| 2026.04.09 | ₩49,750 | ₩49,923 | ₩49,550 | ₩49,857 | +0.21% | 3.6만 |
|---|
| 2026.04.08 | ₩49,776 | ₩49,923 | ₩49,710 | ₩49,923 | +0.29% | 2.3만 |
|---|
| 2026.04.07 | ₩48,936 | ₩48,936 | ₩48,575 | ₩48,762 | -0.35% | 3.8만 |
|---|
| 2026.04.06 | ₩48,856 | ₩49,176 | ₩48,602 | ₩49,176 | +0.66% | 5.4만 |
|---|
| 2026.04.02 | ₩48,309 | ₩48,922 | ₩48,242 | ₩48,882 | +1.19% | 4.4만 |
|---|
| 2026.04.01 | ₩48,796 | ₩48,949 | ₩48,482 | ₩48,722 | -0.15% | 4.5만 |
|---|
| 2026.03.31 | ₩48,055 | ₩48,656 | ₩47,815 | ₩48,589 | +1.11% | 4.6만 |
|---|
| 2026.03.30 | ₩47,748 | ₩47,975 | ₩47,481 | ₩47,615 | -0.28% | 6.4만 |
|---|
| 2026.03.27 | ₩48,015 | ₩48,015 | ₩47,414 | ₩47,494 | -1.08% | 12.8만 |
|---|
| 2026.03.26 | ₩48,762 | ₩49,109 | ₩48,375 | ₩48,402 | -0.74% | 3만 |
|---|
| 2026.03.25 | ₩49,203 | ₩49,243 | ₩48,789 | ₩48,930 | -0.55% | 6.6만 |
|---|
| 2026.03.24 | ₩48,716 | ₩48,922 | ₩48,522 | ₩48,642 | -0.15% | 6.3만 |
|---|
| 2026.03.23 | ₩49,336 | ₩49,523 | ₩49,043 | ₩49,056 | -0.57% | 13.9만 |
|---|
| 2026.03.20 | ₩48,896 | ₩48,949 | ₩48,575 | ₩48,682 | -0.44% | 4.7만 |
|---|
| 2026.03.19 | ₩48,896 | ₩49,336 | ₩48,816 | ₩49,056 | +0.33% | 5.8만 |
|---|
| 2026.03.18 | ₩49,897 | ₩49,937 | ₩49,123 | ₩49,123 | -1.55% | 4.3만 |
|---|
| 2026.03.17 | ₩50,404 | ₩50,497 | ₩50,139 | ₩50,139 | -0.52% | 4.5만 |
|---|
| 2026.03.16 | ₩49,950 | ₩50,177 | ₩49,883 | ₩49,923 | -0.05% | 2.4만 |
|---|
| 2026.03.13 | ₩50,017 | ₩50,137 | ₩49,603 | ₩49,603 | -0.83% | 3.6만 |
|---|
| 2026.03.12 | ₩50,297 | ₩50,524 | ₩49,937 | ₩49,937 | -0.72% | 3만 |
|---|
| 2026.03.11 | ₩50,991 | ₩50,991 | ₩50,542 | ₩50,671 | -0.63% | 3.3만 |
|---|
| 2026.03.10 | ₩50,991 | ₩51,445 | ₩50,844 | ₩51,010 | +0.04% | 5.8만 |
|---|
| 2026.03.09 | ₩50,550 | ₩51,204 | ₩50,204 | ₩51,151 | +1.19% | 3.4만 |
|---|
| 2026.03.06 | ₩50,804 | ₩51,071 | ₩50,764 | ₩51,058 | +0.50% | 3.1만 |
|---|
| 2026.03.05 | ₩51,765 | ₩51,845 | ₩51,178 | ₩51,498 | -0.52% | 3.8만 |
|---|
| 2026.03.04 | ₩51,565 | ₩52,018 | ₩51,538 | ₩51,836 | +0.53% | 3.3만 |
|---|
| 2026.03.03 | ₩51,138 | ₩51,752 | ₩50,911 | ₩51,591 | +0.89% | 3.6만 |
|---|
| 2026.03.02 | ₩51,365 | ₩52,098 | ₩51,365 | ₩51,818 | +0.88% | 4.2만 |
|---|
| 2026.02.27 | ₩51,591 | ₩51,952 | ₩51,591 | ₩51,925 | +0.65% | 2.8만 |
|---|
| 2026.02.26 | ₩51,792 | ₩51,912 | ₩51,631 | ₩51,885 | +0.18% | 10.6만 |
|---|
| 2026.02.25 | ₩51,551 | ₩51,832 | ₩51,538 | ₩51,738 | +0.36% | 3.8만 |
|---|
| 2026.02.24 | ₩51,164 | ₩51,511 | ₩51,164 | ₩51,491 | +0.64% | 3.4만 |
|---|
| 2026.02.23 | ₩51,431 | ₩51,485 | ₩50,897 | ₩50,940 | -0.95% | 3.2만 |
|---|
| 2026.02.20 | ₩51,044 | ₩51,431 | ₩51,004 | ₩51,391 | +0.68% | 3.9만 |
|---|
| 2026.02.19 | ₩51,111 | ₩51,284 | ₩50,924 | ₩51,111 | 0.00% | 4.9만 |
|---|
| 2026.02.18 | ₩51,018 | ₩51,378 | ₩51,004 | ₩51,244 | +0.44% | 6만 |
|---|
| 2026.02.17 | ₩50,844 | ₩51,004 | ₩50,510 | ₩50,857 | +0.03% | 7.2만 |
|---|
| 2026.02.13 | ₩50,791 | ₩51,244 | ₩50,697 | ₩50,835 | +0.09% | 7.8만 |
|---|
| 2026.02.12 | ₩51,698 | ₩51,698 | ₩50,817 | ₩50,844 | -1.65% | 4.1만 |
|---|
| 2026.02.11 | ₩51,898 | ₩51,898 | ₩51,525 | ₩51,645 | -0.49% | 6.8만 |
|---|
| 2026.02.10 | ₩52,045 | ₩52,125 | ₩51,792 | ₩51,805 | -0.46% | 5.1만 |
|---|
| 2026.02.09 | ₩51,792 | ₩52,018 | ₩51,792 | ₩51,938 | +0.28% | 4.6만 |
|---|
| 2026.02.06 | ₩51,805 | ₩52,125 | ₩51,778 | ₩51,978 | +0.33% | 3.1만 |
|---|
| 2026.02.05 | ₩52,005 | ₩52,032 | ₩51,578 | ₩51,725 | -0.54% | 4만 |
|---|
| 2026.02.04 | ₩51,952 | ₩52,299 | ₩51,912 | ₩52,032 | +0.15% | 4.6만 |
|---|
| 2026.02.03 | ₩52,352 | ₩52,405 | ₩51,752 | ₩51,818 | -1.02% | 4.4만 |
|---|
| 2026.02.02 | ₩51,978 | ₩52,592 | ₩51,978 | ₩52,526 | +1.05% | 11.8만 |
|---|
| 2026.01.30 | ₩52,018 | ₩52,165 | ₩51,765 | ₩52,058 | +0.08% | 3.4만 |
|---|
| 2026.01.29 | ₩52,392 | ₩52,392 | ₩51,845 | ₩52,365 | -0.05% | 10.8만 |
|---|
| 2026.01.28 | ₩52,379 | ₩52,579 | ₩52,352 | ₩52,419 | +0.08% | 5.5만 |
|---|
| 2026.01.27 | ₩52,325 | ₩52,485 | ₩52,325 | ₩52,432 | +0.20% | 4.2만 |
|---|
| 2026.01.26 | ₩52,045 | ₩52,379 | ₩51,992 | ₩52,312 | +0.51% | 3.2만 |
|---|
| 2026.01.23 | ₩51,698 | ₩51,965 | ₩51,698 | ₩51,898 | +0.39% | 4.5만 |
|---|
| 2026.01.22 | ₩51,765 | ₩51,858 | ₩51,631 | ₩51,725 | -0.08% | 6.7만 |
|---|
| 2026.01.21 | ₩50,831 | ₩51,538 | ₩50,244 | ₩51,365 | +1.05% | 6.8만 |
|---|
| 2026.01.20 | ₩51,298 | ₩51,298 | ₩50,804 | ₩50,831 | -0.91% | 5.6만 |
|---|
| 2026.01.16 | ₩51,992 | ₩52,058 | ₩51,865 | ₩51,885 | -0.21% | 5.7만 |
|---|
| 2026.01.15 | ₩52,125 | ₩52,205 | ₩51,985 | ₩52,045 | -0.15% | 4.1만 |
|---|
| 2026.01.14 | ₩51,938 | ₩51,952 | ₩51,671 | ₩51,925 | -0.03% | 3.2만 |
|---|
| 2026.01.13 | ₩52,259 | ₩52,259 | ₩51,925 | ₩52,098 | -0.31% | 6.4만 |
|---|
| 2026.01.12 | ₩52,032 | ₩52,325 | ₩52,032 | ₩52,299 | +0.51% | 3만 |
|---|
| 2026.01.09 | ₩52,179 | ₩52,392 | ₩52,139 | ₩52,285 | +0.20% | 3.1만 |
|---|
| 2026.01.08 | ₩51,885 | ₩52,179 | ₩51,792 | ₩52,139 | +0.49% | 3.5만 |
|---|
| 2026.01.07 | ₩52,112 | ₩52,179 | ₩51,938 | ₩51,965 | -0.28% | 3.9만 |
|---|
| 2026.01.06 | ₩51,845 | ₩52,058 | ₩51,845 | ₩51,992 | +0.28% | 2.9만 |
|---|
| 2026.01.05 | ₩51,658 | ₩51,938 | ₩51,645 | ₩51,805 | +0.28% | 3.7만 |
|---|
| 2026.01.02 | ₩51,912 | ₩51,925 | ₩51,478 | ₩51,658 | -0.49% | 4.4만 |
|---|
| 2025.12.31 | ₩52,312 | ₩52,312 | ₩51,952 | ₩51,952 | -0.69% | 3.3만 |
|---|
| 2025.12.30 | ₩52,339 | ₩52,445 | ₩52,288 | ₩52,339 | 0.00% | 4.5만 |
|---|
| 2025.12.29 | ₩52,379 | ₩52,512 | ₩52,339 | ₩52,432 | +0.10% | 2.6만 |
|---|
| 2025.12.26 | ₩52,632 | ₩52,819 | ₩52,619 | ₩52,659 | +0.05% | 5.2만 |
|---|
| 2025.12.24 | ₩52,579 | ₩52,726 | ₩52,579 | ₩52,712 | +0.25% | 1.7만 |
|---|
| 2025.12.23 | ₩52,259 | ₩52,539 | ₩52,259 | ₩52,539 | +0.54% | 2.7만 |
|---|
| 2025.12.22 | ₩52,165 | ₩52,485 | ₩52,165 | ₩52,419 | +0.49% | 5.9만 |
|---|
| 2025.12.19 | ₩52,018 | ₩52,219 | ₩52,018 | ₩52,179 | +0.31% | 2.5만 |
|---|
| 2025.12.18 | ₩52,005 | ₩52,144 | ₩51,858 | ₩51,885 | -0.23% | 5.4만 |
|---|
| 2025.12.17 | ₩51,992 | ₩52,125 | ₩51,725 | ₩51,738 | -0.49% | 4.6만 |
|---|
| 2025.12.16 | ₩51,978 | ₩52,072 | ₩51,765 | ₩51,912 | -0.13% | 4.5만 |
|---|
| 2025.12.15 | ₩52,165 | ₩52,165 | ₩52,048 | ₩52,165 | 0.00% | 2.2만 |
|---|
| 2025.12.12 | ₩52,018 | ₩52,232 | ₩51,925 | ₩51,992 | -0.05% | 2.5만 |
|---|
| 2025.12.11 | ₩51,789 | ₩52,045 | ₩51,765 | ₩52,045 | +0.49% | 4.3만 |
|---|
| 2025.12.10 | ₩51,405 | ₩51,818 | ₩51,405 | ₩51,698 | +0.57% | 5.2만 |
|---|
| 2025.12.09 | ₩51,631 | ₩51,631 | ₩51,418 | ₩51,431 | -0.39% | 7.3만 |
|---|
| 2025.12.08 | ₩51,792 | ₩51,792 | ₩51,485 | ₩51,551 | -0.46% | 3.9만 |
|---|
| 2025.12.05 | ₩51,711 | ₩51,898 | ₩51,711 | ₩51,872 | +0.31% | 4.7만 |
|---|
| 2025.12.04 | ₩51,858 | ₩51,858 | ₩51,498 | ₩51,591 | -0.51% | 4.9만 |
|---|
| 2025.12.03 | ₩51,898 | ₩51,898 | ₩51,685 | ₩51,685 | -0.41% | 4.9만 |
|---|
| 2025.12.02 | ₩51,591 | ₩51,832 | ₩51,498 | ₩51,765 | +0.34% | 3만 |
|---|
| 2025.12.01 | ₩51,511 | ₩51,792 | ₩51,511 | ₩51,565 | +0.10% | 5만 |
|---|
| 2025.11.28 | ₩51,631 | ₩51,733 | ₩51,625 | ₩51,733 | +0.20% | 1.3만 |
|---|
| 2025.11.26 | ₩51,084 | ₩51,752 | ₩51,084 | ₩51,591 | +0.99% | 4.4만 |
|---|
| 2025.11.25 | ₩51,004 | ₩51,485 | ₩50,937 | ₩51,418 | +0.81% | 3만 |
|---|
| 2025.11.24 | ₩50,817 | ₩50,937 | ₩50,697 | ₩50,791 | -0.05% | 4.9만 |
|---|
| 2025.11.21 | ₩49,910 | ₩50,897 | ₩49,910 | ₩50,550 | +1.28% | 3.3만 |
|---|
| 2025.11.20 | ₩50,631 | ₩50,844 | ₩49,763 | ₩49,763 | -1.71% | 11.4만 |
|---|
| 2025.11.19 | ₩50,230 | ₩50,457 | ₩50,070 | ₩50,190 | -0.08% | 3.1만 |
|---|
| 2025.11.18 | ₩50,270 | ₩50,310 | ₩49,857 | ₩50,123 | -0.29% | 5.1만 |
|---|
| 2025.11.17 | ₩50,764 | ₩50,857 | ₩50,137 | ₩50,297 | -0.92% | 3.9만 |
|---|
| 2025.11.14 | ₩50,550 | ₩50,937 | ₩50,504 | ₩50,697 | +0.29% | 3.5만 |
|---|
| 2025.11.13 | ₩51,178 | ₩51,284 | ₩50,817 | ₩50,844 | -0.65% | 4.8만 |
|---|
| 2025.11.12 | ₩51,324 | ₩51,324 | ₩51,071 | ₩51,151 | -0.34% | 10.4만 |
|---|
| 2025.11.11 | ₩50,744 | ₩51,271 | ₩50,744 | ₩51,218 | +0.93% | 3.2만 |
|---|
| 2025.11.10 | ₩50,724 | ₩50,897 | ₩50,470 | ₩50,857 | +0.26% | 13.3만 |
|---|
| 2025.11.07 | ₩50,230 | ₩50,404 | ₩50,057 | ₩50,404 | +0.35% | 4.7만 |
|---|
| 2025.11.06 | ₩50,537 | ₩50,537 | ₩50,163 | ₩50,230 | -0.61% | 5만 |
|---|
| 2025.11.05 | ₩50,617 | ₩50,831 | ₩50,564 | ₩50,697 | +0.16% | 3.3만 |
|---|
| 2025.11.04 | ₩50,604 | ₩50,697 | ₩50,512 | ₩50,591 | -0.03% | 3.4만 |
|---|
| 2025.11.03 | ₩50,924 | ₩50,951 | ₩50,711 | ₩50,871 | -0.10% | 3.6만 |
|---|
| 2025.10.31 | ₩51,098 | ₩51,124 | ₩50,871 | ₩50,991 | -0.21% | 4.2만 |
|---|
| 2025.10.30 | ₩51,218 | ₩51,471 | ₩51,111 | ₩51,111 | -0.21% | 5.4만 |
|---|
| 2025.10.29 | ₩52,018 | ₩52,018 | ₩51,271 | ₩51,431 | -1.13% | 4.6만 |
|---|
| 2025.10.28 | ₩52,179 | ₩52,219 | ₩52,072 | ₩52,072 | -0.20% | 5.2만 |
|---|
| 2025.10.27 | ₩51,898 | ₩52,189 | ₩51,898 | ₩52,189 | +0.56% | 4.3만 |
|---|
| 2025.10.24 | ₩51,752 | ₩51,752 | ₩51,495 | ₩51,618 | -0.26% | 2.7만 |
|---|
| 2025.10.23 | ₩51,244 | ₩51,565 | ₩51,244 | ₩51,431 | +0.36% | 3.9만 |
|---|
| 2025.10.22 | ₩51,658 | ₩51,752 | ₩51,311 | ₩51,391 | -0.52% | 22.8만 |
|---|
| 2025.10.21 | ₩51,405 | ₩51,645 | ₩51,324 | ₩51,613 | +0.40% | 2.4만 |
|---|
| 2025.10.20 | ₩51,271 | ₩51,551 | ₩51,271 | ₩51,494 | +0.43% | 6.8만 |
|---|
| 2025.10.17 | ₩50,377 | ₩51,044 | ₩50,377 | ₩50,911 | +1.06% | 4.2만 |
|---|
| 2025.10.16 | ₩50,871 | ₩50,871 | ₩50,217 | ₩50,405 | -0.92% | 2.6만 |
|---|
| 2025.10.15 | ₩51,078 | ₩51,244 | ₩50,577 | ₩50,844 | -0.46% | 13.3만 |
|---|
| 2025.10.14 | ₩50,297 | ₩51,058 | ₩50,297 | ₩50,857 | +1.11% | 1.7만 |
|---|
| 2025.10.13 | ₩50,617 | ₩50,684 | ₩50,457 | ₩50,684 | +0.13% | 1.6만 |
|---|
| 2025.10.10 | ₩51,418 | ₩51,418 | ₩50,350 | ₩50,350 | -2.08% | 1.6만 |
|---|