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 | ₩56,064 | ₩56,505 | ₩56,024 | ₩56,385 | +0.57% | 3.3만 |
| 2026.10.08 | ₩55,717 | ₩56,024 | ₩55,717 | ₩55,917 | +0.36% | 3.3만 |
| 2026.10.07 | ₩55,717 | ₩55,851 | ₩55,664 | ₩55,704 | -0.02% | 4.1만 |
| 2026.10.06 | ₩55,677 | ₩55,837 | ₩55,624 | ₩55,744 | +0.12% | 3.2만 |
| 2026.10.05 | ₩54,996 | ₩55,530 | ₩54,996 | ₩55,383 | +0.70% | 4만 |
| 2026.10.02 | ₩55,303 | ₩55,303 | ₩54,915 | ₩54,942 | -0.65% | 2.9만 |
| 2026.10.01 | ₩54,969 | ₩54,969 | ₩54,555 | ₩54,702 | -0.49% | 3.5만 |
| 2026.09.30 | ₩55,089 | ₩55,343 | ₩54,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,849 |
| -0.44% |
| 2.4만 |
| 2026.09.29 | ₩54,922 | ₩54,942 | ₩54,742 | ₩54,862 | -0.11% | 2.6만 |
|---|
| 2026.09.28 | ₩54,996 | ₩55,356 | ₩54,996 | ₩55,183 | +0.34% | 3.6만 |
|---|
| 2026.09.25 | ₩55,102 | ₩55,343 | ₩54,929 | ₩55,249 | +0.27% | 3.3만 |
|---|
| 2026.09.24 | ₩55,036 | ₩55,169 | ₩54,849 | ₩54,996 | -0.07% | 13.8만 |
|---|
| 2026.09.23 | ₩55,356 | ₩55,503 | ₩55,009 | ₩55,089 | -0.48% | 3.5만 |
|---|
| 2026.09.22 | ₩55,677 | ₩55,677 | ₩55,276 | ₩55,423 | -0.46% | 3만 |
|---|
| 2026.09.21 | ₩55,196 | ₩55,583 | ₩55,052 | ₩55,543 | +0.63% | 2만 |
|---|
| 2026.09.18 | ₩55,062 | ₩55,209 | ₩54,982 | ₩55,116 | +0.10% | 4.9만 |
|---|
| 2026.09.17 | ₩54,955 | ₩55,223 | ₩54,955 | ₩55,156 | +0.36% | 2.7만 |
|---|
| 2026.09.16 | ₩55,089 | ₩55,209 | ₩54,635 | ₩54,822 | -0.49% | 3.7만 |
|---|
| 2026.09.15 | ₩55,022 | ₩55,169 | ₩54,902 | ₩55,022 | 0.00% | 3.2만 |
|---|
| 2026.09.14 | ₩55,022 | ₩55,503 | ₩54,942 | ₩55,370 | +0.63% | 2.6만 |
|---|
| 2026.09.11 | ₩54,929 | ₩54,982 | ₩54,742 | ₩54,902 | -0.05% | 3.4만 |
|---|
| 2026.09.10 | ₩54,515 | ₩54,621 | ₩54,394 | ₩54,474 | -0.07% | 3.1만 |
|---|
| 2026.09.09 | ₩54,541 | ₩54,635 | ₩54,434 | ₩54,581 | +0.07% | 4.2만 |
|---|
| 2026.09.08 | ₩55,303 | ₩55,303 | ₩54,943 | ₩55,022 | -0.51% | 4.1만 |
|---|
| 2026.09.04 | ₩56,198 | ₩56,198 | ₩55,944 | ₩55,944 | -0.45% | 2.5만 |
|---|
| 2026.09.03 | ₩56,692 | ₩56,773 | ₩56,505 | ₩56,586 | -0.19% | 4.2만 |
|---|
| 2026.09.02 | ₩56,131 | ₩56,358 | ₩56,118 | ₩56,225 | +0.17% | 2.7만 |
|---|
| 2026.09.01 | ₩56,145 | ₩56,559 | ₩56,084 | ₩56,105 | -0.07% | 3.3만 |
|---|
| 2026.08.31 | ₩56,437 | ₩56,572 | ₩56,437 | ₩56,505 | +0.12% | 2.3만 |
|---|
| 2026.08.28 | ₩56,826 | ₩57,080 | ₩56,719 | ₩56,799 | -0.05% | 5.1만 |
|---|
| 2026.08.27 | ₩56,572 | ₩56,946 | ₩56,572 | ₩56,753 | +0.32% | 6.2만 |
|---|
| 2026.08.26 | ₩56,599 | ₩56,679 | ₩56,439 | ₩56,559 | -0.07% | 3.1만 |
|---|
| 2026.08.25 | ₩56,532 | ₩56,532 | ₩56,305 | ₩56,503 | -0.05% | 1.8만 |
|---|
| 2026.08.24 | ₩56,024 | ₩56,519 | ₩56,024 | ₩56,443 | +0.75% | 38.4만 |
|---|
| 2026.08.21 | ₩55,917 | ₩56,145 | ₩55,784 | ₩56,002 | +0.15% | 9.8만 |
|---|
| 2026.08.20 | ₩55,730 | ₩56,078 | ₩55,730 | ₩55,749 | +0.03% | 1.6만 |
|---|
| 2026.08.19 | ₩56,145 | ₩56,465 | ₩56,052 | ₩56,052 | -0.16% | 17만 |
|---|
| 2026.08.18 | ₩55,370 | ₩55,931 | ₩55,370 | ₩55,624 | +0.46% | 8.7만 |
|---|
| 2026.08.17 | ₩55,770 | ₩55,891 | ₩55,284 | ₩55,284 | -0.87% | 2.5만 |
|---|
| 2026.08.14 | ₩56,398 | ₩56,439 | ₩56,088 | ₩56,088 | -0.55% | 2.1만 |
|---|
| 2026.08.13 | ₩56,158 | ₩56,545 | ₩55,971 | ₩56,499 | +0.61% | 3.1만 |
|---|
| 2026.08.12 | ₩56,265 | ₩56,265 | ₩56,003 | ₩56,147 | -0.21% | 2.5만 |
|---|
| 2026.08.11 | ₩56,412 | ₩56,626 | ₩56,332 | ₩56,336 | -0.14% | 2.7만 |
|---|
| 2026.08.10 | ₩56,666 | ₩56,746 | ₩56,492 | ₩56,508 | -0.28% | 2만 |
|---|
| 2026.08.07 | ₩56,358 | ₩56,906 | ₩56,358 | ₩56,761 | +0.71% | 10.6만 |
|---|
| 2026.08.06 | ₩56,545 | ₩56,545 | ₩56,131 | ₩56,378 | -0.30% | 1.6만 |
|---|
| 2026.08.05 | ₩56,706 | ₩56,706 | ₩56,091 | ₩56,385 | -0.57% | 2.8만 |
|---|
| 2026.08.04 | ₩55,263 | ₩56,185 | ₩55,263 | ₩56,185 | +1.67% | 2.4만 |
|---|
| 2026.08.03 | ₩55,356 | ₩55,664 | ₩55,316 | ₩55,423 | +0.12% | 3만 |
|---|
| 2026.07.31 | ₩54,434 | ₩55,022 | ₩54,354 | ₩54,969 | +0.98% | 2.6만 |
|---|
| 2026.07.30 | ₩54,795 | ₩54,835 | ₩54,314 | ₩54,795 | 0.00% | 2.5만 |
|---|
| 2026.07.29 | ₩55,169 | ₩55,517 | ₩55,036 | ₩55,049 | -0.22% | 7.7만 |
|---|
| 2026.07.28 | ₩54,568 | ₩55,403 | ₩54,568 | ₩55,183 | +1.13% | 2.8만 |
|---|
| 2026.07.27 | ₩54,247 | ₩54,368 | ₩54,100 | ₩54,221 | -0.05% | 14.3만 |
|---|
| 2026.07.24 | ₩53,259 | ₩53,793 | ₩53,259 | ₩53,606 | +0.65% | 4.5만 |
|---|
| 2026.07.23 | ₩53,138 | ₩53,138 | ₩52,671 | ₩52,911 | -0.43% | 4.4만 |
|---|
| 2026.07.22 | ₩53,713 | ₩53,846 | ₩53,419 | ₩53,512 | -0.37% | 4.9만 |
|---|
| 2026.07.21 | ₩53,887 | ₩53,993 | ₩53,820 | ₩53,860 | -0.05% | 2.9만 |
|---|
| 2026.07.20 | ₩54,341 | ₩54,468 | ₩54,154 | ₩54,274 | -0.12% | 5.9만 |
|---|
| 2026.07.17 | ₩54,768 | ₩54,782 | ₩54,274 | ₩54,381 | -0.71% | 5.2만 |
|---|
| 2026.07.16 | ₩54,421 | ₩54,875 | ₩54,421 | ₩54,862 | +0.81% | 4.7만 |
|---|
| 2026.07.15 | ₩54,020 | ₩54,434 | ₩54,020 | ₩54,261 | +0.45% | 3.6만 |
|---|
| 2026.07.14 | ₩53,753 | ₩54,087 | ₩53,613 | ₩53,713 | -0.07% | 73.1만 |
|---|
| 2026.07.13 | ₩54,394 | ₩54,461 | ₩54,127 | ₩54,194 | -0.37% | 3.2만 |
|---|
| 2026.07.10 | ₩54,154 | ₩54,234 | ₩54,033 | ₩54,207 | +0.10% | 2.9만 |
|---|
| 2026.07.09 | ₩53,178 | ₩53,806 | ₩53,178 | ₩53,806 | +1.18% | 2.9만 |
|---|
| 2026.07.08 | ₩53,552 | ₩53,659 | ₩53,385 | ₩53,499 | -0.10% | 3.9만 |
|---|
| 2026.07.07 | ₩54,314 | ₩54,314 | ₩54,080 | ₩54,104 | -0.39% | 2.5만 |
|---|
| 2026.07.06 | ₩53,699 | ₩53,927 | ₩53,352 | ₩53,820 | +0.22% | 2.5만 |
|---|
| 2026.07.02 | ₩53,606 | ₩53,833 | ₩53,566 | ₩53,833 | +0.42% | 3.2만 |
|---|
| 2026.07.01 | ₩52,804 | ₩53,446 | ₩52,778 | ₩53,178 | +0.71% | 2.5만 |
|---|
| 2026.06.30 | ₩52,390 | ₩52,684 | ₩52,377 | ₩52,657 | +0.51% | 2.9만 |
|---|
| 2026.06.29 | ₩52,470 | ₩52,724 | ₩52,383 | ₩52,550 | +0.15% | 13.1만 |
|---|
| 2026.06.26 | ₩51,642 | ₩52,216 | ₩51,642 | ₩52,109 | +0.91% | 10.3만 |
|---|
| 2026.06.25 | ₩52,016 | ₩52,203 | ₩51,495 | ₩51,495 | -1.00% | 3.9만 |
|---|
| 2026.06.24 | ₩51,695 | ₩52,537 | ₩51,695 | ₩52,096 | +0.78% | 4만 |
|---|
| 2026.06.23 | ₩51,775 | ₩51,936 | ₩51,735 | ₩51,806 | +0.06% | 3.6만 |
|---|
| 2026.06.22 | ₩52,150 | ₩52,403 | ₩51,722 | ₩51,816 | -0.64% | 10만 |
|---|
| 2026.06.18 | ₩52,403 | ₩52,470 | ₩52,190 | ₩52,363 | -0.08% | 4.9만 |
|---|
| 2026.06.17 | ₩52,938 | ₩52,938 | ₩51,936 | ₩51,989 | -1.79% | 4.1만 |
|---|
| 2026.06.16 | ₩52,991 | ₩53,245 | ₩52,991 | ₩53,112 | +0.23% | 4.4만 |
|---|
| 2026.06.15 | ₩53,085 | ₩53,192 | ₩52,965 | ₩53,018 | -0.13% | 2.6만 |
|---|
| 2026.06.12 | ₩52,243 | ₩52,524 | ₩52,069 | ₩52,385 | +0.27% | 3.7만 |
|---|
| 2026.06.11 | ₩52,016 | ₩52,510 | ₩51,816 | ₩52,297 | +0.54% | 4.6만 |
|---|
| 2026.06.10 | ₩52,430 | ₩52,677 | ₩52,043 | ₩52,043 | -0.74% | 4.4만 |
|---|
| 2026.06.09 | ₩52,884 | ₩52,991 | ₩52,069 | ₩52,617 | -0.51% | 4.1만 |
|---|
| 2026.06.08 | ₩52,911 | ₩53,138 | ₩52,590 | ₩52,590 | -0.61% | 3만 |
|---|
| 2026.06.05 | ₩53,780 | ₩53,780 | ₩52,884 | ₩53,005 | -1.44% | 2.9만 |
|---|
| 2026.06.04 | ₩53,686 | ₩53,846 | ₩53,673 | ₩53,699 | +0.02% | 3.2만 |
|---|
| 2026.06.03 | ₩53,472 | ₩53,472 | ₩53,319 | ₩53,331 | -0.26% | 4.3만 |
|---|
| 2026.06.02 | ₩53,566 | ₩53,713 | ₩53,422 | ₩53,686 | +0.22% | 3.1만 |
|---|
| 2026.06.01 | ₩53,512 | ₩53,900 | ₩53,502 | ₩53,766 | +0.47% | 3.4만 |
|---|
| 2026.05.29 | ₩53,673 | ₩53,833 | ₩53,633 | ₩53,679 | +0.01% | 2.5만 |
|---|
| 2026.05.28 | ₩53,432 | ₩53,793 | ₩53,339 | ₩53,713 | +0.53% | 7만 |
|---|
| 2026.05.27 | ₩53,673 | ₩53,760 | ₩53,446 | ₩53,459 | -0.40% | 2.5만 |
|---|
| 2026.05.26 | ₩53,753 | ₩53,753 | ₩53,539 | ₩53,593 | -0.30% | 2.8만 |
|---|
| 2026.05.22 | ₩53,686 | ₩53,793 | ₩53,552 | ₩53,638 | -0.09% | 2.7만 |
|---|
| 2026.05.21 | ₩52,751 | ₩53,325 | ₩52,684 | ₩53,165 | +0.79% | 5.3만 |
|---|
| 2026.05.20 | ₩52,550 | ₩53,125 | ₩52,403 | ₩53,058 | +0.97% | 5.3만 |
|---|
| 2026.05.19 | ₩52,804 | ₩53,058 | ₩52,590 | ₩52,590 | -0.40% | 5.7만 |
|---|
| 2026.05.18 | ₩52,537 | ₩53,005 | ₩52,537 | ₩52,978 | +0.84% | 2.5만 |
|---|
| 2026.05.15 | ₩52,254 | ₩52,831 | ₩52,254 | ₩52,564 | +0.59% | 3.2만 |
|---|
| 2026.05.14 | ₩52,550 | ₩52,791 | ₩52,524 | ₩52,631 | +0.15% | 3.1만 |
|---|
| 2026.05.13 | ₩51,869 | ₩52,256 | ₩51,869 | ₩52,187 | +0.61% | 3.1만 |
|---|
| 2026.05.12 | ₩52,083 | ₩52,109 | ₩51,936 | ₩52,064 | -0.04% | 2.7만 |
|---|
| 2026.05.11 | ₩52,243 | ₩52,430 | ₩51,989 | ₩52,109 | -0.26% | 2만 |
|---|
| 2026.05.08 | ₩52,363 | ₩52,577 | ₩52,270 | ₩52,367 | +0.01% | 3.2만 |
|---|
| 2026.05.07 | ₩52,430 | ₩52,717 | ₩52,303 | ₩52,310 | -0.23% | 5.3만 |
|---|
| 2026.05.06 | ₩51,749 | ₩52,150 | ₩51,749 | ₩52,003 | +0.49% | 3.8만 |
|---|
| 2026.05.05 | ₩51,334 | ₩51,682 | ₩51,268 | ₩51,602 | +0.52% | 3.5만 |
|---|
| 2026.05.04 | ₩51,535 | ₩51,575 | ₩51,126 | ₩51,254 | -0.54% | 4.5만 |
|---|
| 2026.05.01 | ₩51,842 | ₩51,856 | ₩51,622 | ₩51,632 | -0.40% | 2.4만 |
|---|
| 2026.04.30 | ₩51,655 | ₩51,655 | ₩51,163 | ₩51,522 | -0.26% | 3.5만 |
|---|
| 2026.04.29 | ₩51,281 | ₩51,615 | ₩51,281 | ₩51,522 | +0.47% | 6.5만 |
|---|
| 2026.04.28 | ₩51,348 | ₩51,522 | ₩51,321 | ₩51,361 | +0.03% | 3.9만 |
|---|
| 2026.04.27 | ₩51,294 | ₩51,508 | ₩51,294 | ₩51,361 | +0.13% | 9.1만 |
|---|
| 2026.04.24 | ₩51,201 | ₩51,588 | ₩51,094 | ₩51,548 | +0.68% | 2.6만 |
|---|
| 2026.04.23 | ₩51,281 | ₩51,281 | ₩50,733 | ₩51,081 | -0.39% | 4.1만 |
|---|
| 2026.04.22 | ₩51,602 | ₩51,689 | ₩51,375 | ₩51,615 | +0.03% | 4.5만 |
|---|
| 2026.04.21 | ₩51,735 | ₩51,962 | ₩51,268 | ₩51,268 | -0.90% | 16.7만 |
|---|
| 2026.04.20 | ₩51,481 | ₩51,735 | ₩51,481 | ₩51,628 | +0.29% | 3만 |
|---|
| 2026.04.17 | ₩51,201 | ₩51,856 | ₩51,201 | ₩51,642 | +0.86% | 5.3만 |
|---|
| 2026.04.16 | ₩51,041 | ₩51,054 | ₩50,827 | ₩50,880 | -0.31% | 4.4만 |
|---|
| 2026.04.15 | ₩50,553 | ₩50,974 | ₩50,533 | ₩50,840 | +0.57% | 6.6만 |
|---|
| 2026.04.14 | ₩50,292 | ₩50,533 | ₩50,292 | ₩50,533 | +0.48% | 3.7만 |
|---|
| 2026.04.13 | ₩49,317 | ₩50,079 | ₩49,317 | ₩50,079 | +1.54% | 4.6만 |
|---|
| 2026.04.10 | ₩49,851 | ₩49,905 | ₩49,424 | ₩49,517 | -0.67% | 5.6만 |
|---|
| 2026.04.09 | ₩49,811 | ₩49,985 | ₩49,611 | ₩49,918 | +0.21% | 3.6만 |
|---|
| 2026.04.08 | ₩49,838 | ₩49,985 | ₩49,771 | ₩49,985 | +0.29% | 2.3만 |
|---|
| 2026.04.07 | ₩48,996 | ₩48,996 | ₩48,635 | ₩48,823 | -0.35% | 3.8만 |
|---|
| 2026.04.06 | ₩48,916 | ₩49,237 | ₩48,662 | ₩49,237 | +0.66% | 5.4만 |
|---|
| 2026.04.02 | ₩48,368 | ₩48,983 | ₩48,301 | ₩48,943 | +1.19% | 4.4만 |
|---|
| 2026.04.01 | ₩48,856 | ₩49,010 | ₩48,542 | ₩48,782 | -0.15% | 4.5만 |
|---|
| 2026.03.31 | ₩48,114 | ₩48,716 | ₩47,874 | ₩48,649 | +1.11% | 4.6만 |
|---|
| 2026.03.30 | ₩47,807 | ₩48,034 | ₩47,540 | ₩47,673 | -0.28% | 6.4만 |
|---|
| 2026.03.27 | ₩48,074 | ₩48,074 | ₩47,473 | ₩47,553 | -1.08% | 12.8만 |
|---|
| 2026.03.26 | ₩48,823 | ₩49,170 | ₩48,435 | ₩48,462 | -0.74% | 3만 |
|---|
| 2026.03.25 | ₩49,263 | ₩49,304 | ₩48,849 | ₩48,991 | -0.55% | 6.6만 |
|---|
| 2026.03.24 | ₩48,776 | ₩48,983 | ₩48,582 | ₩48,702 | -0.15% | 6.3만 |
|---|
| 2026.03.23 | ₩49,397 | ₩49,584 | ₩49,103 | ₩49,117 | -0.57% | 13.9만 |
|---|
| 2026.03.20 | ₩48,956 | ₩49,010 | ₩48,635 | ₩48,742 | -0.44% | 4.7만 |
|---|
| 2026.03.19 | ₩48,956 | ₩49,397 | ₩48,876 | ₩49,117 | +0.33% | 5.8만 |
|---|
| 2026.03.18 | ₩49,958 | ₩49,998 | ₩49,183 | ₩49,183 | -1.55% | 4.3만 |
|---|
| 2026.03.17 | ₩50,466 | ₩50,560 | ₩50,201 | ₩50,201 | -0.52% | 4.5만 |
|---|
| 2026.03.16 | ₩50,012 | ₩50,239 | ₩49,945 | ₩49,985 | -0.05% | 2.4만 |
|---|
| 2026.03.13 | ₩50,079 | ₩50,199 | ₩49,664 | ₩49,664 | -0.83% | 3.6만 |
|---|
| 2026.03.12 | ₩50,359 | ₩50,586 | ₩49,998 | ₩49,998 | -0.72% | 3만 |
|---|
| 2026.03.11 | ₩51,054 | ₩51,054 | ₩50,605 | ₩50,733 | -0.63% | 3.3만 |
|---|
| 2026.03.10 | ₩51,054 | ₩51,508 | ₩50,907 | ₩51,073 | +0.04% | 5.8만 |
|---|
| 2026.03.09 | ₩50,613 | ₩51,268 | ₩50,266 | ₩51,214 | +1.19% | 3.4만 |
|---|
| 2026.03.06 | ₩50,867 | ₩51,134 | ₩50,827 | ₩51,121 | +0.50% | 3.1만 |
|---|
| 2026.03.05 | ₩51,829 | ₩51,909 | ₩51,241 | ₩51,562 | -0.52% | 3.8만 |
|---|
| 2026.03.04 | ₩51,628 | ₩52,083 | ₩51,602 | ₩51,900 | +0.53% | 3.3만 |
|---|
| 2026.03.03 | ₩51,201 | ₩51,816 | ₩50,974 | ₩51,655 | +0.89% | 3.6만 |
|---|
| 2026.03.02 | ₩51,428 | ₩52,163 | ₩51,428 | ₩51,882 | +0.88% | 4.2만 |
|---|
| 2026.02.27 | ₩51,655 | ₩52,016 | ₩51,655 | ₩51,989 | +0.65% | 2.8만 |
|---|
| 2026.02.26 | ₩51,856 | ₩51,976 | ₩51,695 | ₩51,949 | +0.18% | 10.6만 |
|---|
| 2026.02.25 | ₩51,615 | ₩51,896 | ₩51,602 | ₩51,802 | +0.36% | 3.8만 |
|---|
| 2026.02.24 | ₩51,228 | ₩51,575 | ₩51,228 | ₩51,555 | +0.64% | 3.4만 |
|---|
| 2026.02.23 | ₩51,495 | ₩51,548 | ₩50,960 | ₩51,003 | -0.95% | 3.2만 |
|---|
| 2026.02.20 | ₩51,107 | ₩51,495 | ₩51,067 | ₩51,455 | +0.68% | 3.9만 |
|---|
| 2026.02.19 | ₩51,174 | ₩51,348 | ₩50,987 | ₩51,174 | 0.00% | 4.9만 |
|---|
| 2026.02.18 | ₩51,081 | ₩51,441 | ₩51,067 | ₩51,308 | +0.44% | 6만 |
|---|
| 2026.02.17 | ₩50,907 | ₩51,067 | ₩50,573 | ₩50,920 | +0.03% | 7.2만 |
|---|
| 2026.02.13 | ₩50,853 | ₩51,308 | ₩50,760 | ₩50,898 | +0.09% | 7.8만 |
|---|
| 2026.02.12 | ₩51,762 | ₩51,762 | ₩50,880 | ₩50,907 | -1.65% | 4.1만 |
|---|
| 2026.02.11 | ₩51,962 | ₩51,962 | ₩51,588 | ₩51,709 | -0.49% | 6.8만 |
|---|
| 2026.02.10 | ₩52,109 | ₩52,190 | ₩51,856 | ₩51,869 | -0.46% | 5.1만 |
|---|
| 2026.02.09 | ₩51,856 | ₩52,083 | ₩51,856 | ₩52,003 | +0.28% | 4.6만 |
|---|
| 2026.02.06 | ₩51,869 | ₩52,190 | ₩51,842 | ₩52,043 | +0.33% | 3.1만 |
|---|
| 2026.02.05 | ₩52,069 | ₩52,096 | ₩51,642 | ₩51,789 | -0.54% | 4만 |
|---|
| 2026.02.04 | ₩52,016 | ₩52,363 | ₩51,976 | ₩52,096 | +0.15% | 4.6만 |
|---|
| 2026.02.03 | ₩52,417 | ₩52,470 | ₩51,816 | ₩51,882 | -1.02% | 4.4만 |
|---|
| 2026.02.02 | ₩52,043 | ₩52,657 | ₩52,043 | ₩52,590 | +1.05% | 11.8만 |
|---|
| 2026.01.30 | ₩52,083 | ₩52,230 | ₩51,829 | ₩52,123 | +0.08% | 3.4만 |
|---|
| 2026.01.29 | ₩52,457 | ₩52,457 | ₩51,909 | ₩52,430 | -0.05% | 10.8만 |
|---|
| 2026.01.28 | ₩52,443 | ₩52,644 | ₩52,417 | ₩52,484 | +0.08% | 5.5만 |
|---|
| 2026.01.27 | ₩52,390 | ₩52,550 | ₩52,390 | ₩52,497 | +0.20% | 4.2만 |
|---|
| 2026.01.26 | ₩52,109 | ₩52,443 | ₩52,056 | ₩52,377 | +0.51% | 3.2만 |
|---|
| 2026.01.23 | ₩51,762 | ₩52,029 | ₩51,762 | ₩51,962 | +0.39% | 4.5만 |
|---|
| 2026.01.22 | ₩51,829 | ₩51,922 | ₩51,695 | ₩51,789 | -0.08% | 6.7만 |
|---|
| 2026.01.21 | ₩50,894 | ₩51,602 | ₩50,306 | ₩51,428 | +1.05% | 6.8만 |
|---|
| 2026.01.20 | ₩51,361 | ₩51,361 | ₩50,867 | ₩50,894 | -0.91% | 5.6만 |
|---|
| 2026.01.16 | ₩52,056 | ₩52,123 | ₩51,929 | ₩51,949 | -0.21% | 5.7만 |
|---|
| 2026.01.15 | ₩52,190 | ₩52,270 | ₩52,049 | ₩52,109 | -0.15% | 4.1만 |
|---|
| 2026.01.14 | ₩52,003 | ₩52,016 | ₩51,735 | ₩51,989 | -0.03% | 3.2만 |
|---|
| 2026.01.13 | ₩52,323 | ₩52,323 | ₩51,989 | ₩52,163 | -0.31% | 6.4만 |
|---|
| 2026.01.12 | ₩52,096 | ₩52,390 | ₩52,096 | ₩52,363 | +0.51% | 3만 |
|---|
| 2026.01.09 | ₩52,243 | ₩52,457 | ₩52,203 | ₩52,350 | +0.20% | 3.1만 |
|---|
| 2026.01.08 | ₩51,949 | ₩52,243 | ₩51,856 | ₩52,203 | +0.49% | 3.5만 |
|---|
| 2026.01.07 | ₩52,176 | ₩52,243 | ₩52,003 | ₩52,029 | -0.28% | 3.9만 |
|---|
| 2026.01.06 | ₩51,909 | ₩52,123 | ₩51,909 | ₩52,056 | +0.28% | 2.9만 |
|---|
| 2026.01.05 | ₩51,722 | ₩52,003 | ₩51,709 | ₩51,869 | +0.28% | 3.7만 |
|---|
| 2026.01.02 | ₩51,976 | ₩51,989 | ₩51,542 | ₩51,722 | -0.49% | 4.4만 |
|---|
| 2025.12.31 | ₩52,377 | ₩52,377 | ₩52,016 | ₩52,016 | -0.69% | 3.3만 |
|---|
| 2025.12.30 | ₩52,403 | ₩52,510 | ₩52,353 | ₩52,403 | 0.00% | 4.5만 |
|---|
| 2025.12.29 | ₩52,443 | ₩52,577 | ₩52,403 | ₩52,497 | +0.10% | 2.6만 |
|---|
| 2025.12.26 | ₩52,697 | ₩52,884 | ₩52,684 | ₩52,724 | +0.05% | 5.2만 |
|---|
| 2025.12.24 | ₩52,644 | ₩52,791 | ₩52,644 | ₩52,778 | +0.25% | 1.7만 |
|---|
| 2025.12.23 | ₩52,323 | ₩52,604 | ₩52,323 | ₩52,604 | +0.54% | 2.7만 |
|---|
| 2025.12.22 | ₩52,230 | ₩52,550 | ₩52,230 | ₩52,484 | +0.49% | 5.9만 |
|---|
| 2025.12.19 | ₩52,083 | ₩52,283 | ₩52,083 | ₩52,243 | +0.31% | 2.5만 |
|---|
| 2025.12.18 | ₩52,069 | ₩52,208 | ₩51,922 | ₩51,949 | -0.23% | 5.4만 |
|---|
| 2025.12.17 | ₩52,056 | ₩52,190 | ₩51,789 | ₩51,802 | -0.49% | 4.6만 |
|---|
| 2025.12.16 | ₩52,043 | ₩52,136 | ₩51,829 | ₩51,976 | -0.13% | 4.5만 |
|---|
| 2025.12.15 | ₩52,230 | ₩52,230 | ₩52,112 | ₩52,230 | 0.00% | 2.2만 |
|---|
| 2025.12.12 | ₩52,083 | ₩52,297 | ₩51,989 | ₩52,056 | -0.05% | 2.5만 |
|---|
| 2025.12.11 | ₩51,853 | ₩52,109 | ₩51,829 | ₩52,109 | +0.49% | 4.3만 |
|---|
| 2025.12.10 | ₩51,468 | ₩51,882 | ₩51,468 | ₩51,762 | +0.57% | 5.2만 |
|---|
| 2025.12.09 | ₩51,695 | ₩51,695 | ₩51,481 | ₩51,495 | -0.39% | 7.3만 |
|---|
| 2025.12.08 | ₩51,856 | ₩51,856 | ₩51,548 | ₩51,615 | -0.46% | 3.9만 |
|---|
| 2025.12.05 | ₩51,775 | ₩51,962 | ₩51,775 | ₩51,936 | +0.31% | 4.7만 |
|---|
| 2025.12.04 | ₩51,922 | ₩51,922 | ₩51,562 | ₩51,655 | -0.51% | 4.9만 |
|---|
| 2025.12.03 | ₩51,962 | ₩51,962 | ₩51,749 | ₩51,749 | -0.41% | 4.9만 |
|---|
| 2025.12.02 | ₩51,655 | ₩51,896 | ₩51,562 | ₩51,829 | +0.34% | 3만 |
|---|
| 2025.12.01 | ₩51,575 | ₩51,856 | ₩51,575 | ₩51,628 | +0.10% | 5만 |
|---|
| 2025.11.28 | ₩51,695 | ₩51,797 | ₩51,689 | ₩51,797 | +0.20% | 1.3만 |
|---|
| 2025.11.26 | ₩51,147 | ₩51,816 | ₩51,147 | ₩51,655 | +0.99% | 4.4만 |
|---|
| 2025.11.25 | ₩51,067 | ₩51,548 | ₩51,000 | ₩51,481 | +0.81% | 3만 |
|---|
| 2025.11.24 | ₩50,880 | ₩51,000 | ₩50,760 | ₩50,853 | -0.05% | 4.9만 |
|---|
| 2025.11.21 | ₩49,972 | ₩50,960 | ₩49,972 | ₩50,613 | +1.28% | 3.3만 |
|---|
| 2025.11.20 | ₩50,693 | ₩50,907 | ₩49,825 | ₩49,825 | -1.71% | 11.4만 |
|---|
| 2025.11.19 | ₩50,292 | ₩50,519 | ₩50,132 | ₩50,252 | -0.08% | 3.1만 |
|---|
| 2025.11.18 | ₩50,332 | ₩50,372 | ₩49,918 | ₩50,185 | -0.29% | 5.1만 |
|---|
| 2025.11.17 | ₩50,827 | ₩50,920 | ₩50,199 | ₩50,359 | -0.92% | 3.9만 |
|---|
| 2025.11.14 | ₩50,613 | ₩51,000 | ₩50,566 | ₩50,760 | +0.29% | 3.5만 |
|---|
| 2025.11.13 | ₩51,241 | ₩51,348 | ₩50,880 | ₩50,907 | -0.65% | 4.8만 |
|---|
| 2025.11.12 | ₩51,388 | ₩51,388 | ₩51,134 | ₩51,214 | -0.34% | 10.4만 |
|---|
| 2025.11.11 | ₩50,807 | ₩51,334 | ₩50,807 | ₩51,281 | +0.93% | 3.2만 |
|---|
| 2025.11.10 | ₩50,787 | ₩50,960 | ₩50,533 | ₩50,920 | +0.26% | 13.3만 |
|---|
| 2025.11.07 | ₩50,292 | ₩50,466 | ₩50,119 | ₩50,466 | +0.35% | 4.7만 |
|---|
| 2025.11.06 | ₩50,600 | ₩50,600 | ₩50,226 | ₩50,292 | -0.61% | 5만 |
|---|
| 2025.11.05 | ₩50,680 | ₩50,894 | ₩50,626 | ₩50,760 | +0.16% | 3.3만 |
|---|
| 2025.11.04 | ₩50,666 | ₩50,760 | ₩50,574 | ₩50,653 | -0.03% | 3.4만 |
|---|
| 2025.11.03 | ₩50,987 | ₩51,014 | ₩50,773 | ₩50,934 | -0.10% | 3.6만 |
|---|
| 2025.10.31 | ₩51,161 | ₩51,188 | ₩50,934 | ₩51,054 | -0.21% | 4.2만 |
|---|
| 2025.10.30 | ₩51,281 | ₩51,535 | ₩51,174 | ₩51,174 | -0.21% | 5.4만 |
|---|
| 2025.10.29 | ₩52,083 | ₩52,083 | ₩51,334 | ₩51,495 | -1.13% | 4.6만 |
|---|
| 2025.10.28 | ₩52,243 | ₩52,283 | ₩52,136 | ₩52,136 | -0.20% | 5.2만 |
|---|
| 2025.10.27 | ₩51,962 | ₩52,254 | ₩51,962 | ₩52,254 | +0.56% | 4.3만 |
|---|
| 2025.10.24 | ₩51,816 | ₩51,816 | ₩51,559 | ₩51,682 | -0.26% | 2.7만 |
|---|
| 2025.10.23 | ₩51,308 | ₩51,628 | ₩51,308 | ₩51,495 | +0.36% | 3.9만 |
|---|
| 2025.10.22 | ₩51,722 | ₩51,816 | ₩51,375 | ₩51,455 | -0.52% | 22.8만 |
|---|
| 2025.10.21 | ₩51,468 | ₩51,709 | ₩51,388 | ₩51,677 | +0.40% | 2.4만 |
|---|
| 2025.10.20 | ₩51,334 | ₩51,615 | ₩51,334 | ₩51,558 | +0.43% | 6.8만 |
|---|
| 2025.10.17 | ₩50,439 | ₩51,107 | ₩50,439 | ₩50,974 | +1.06% | 4.2만 |
|---|
| 2025.10.16 | ₩50,934 | ₩50,934 | ₩50,279 | ₩50,467 | -0.92% | 2.6만 |
|---|
| 2025.10.15 | ₩51,141 | ₩51,308 | ₩50,640 | ₩50,907 | -0.46% | 13.3만 |
|---|
| 2025.10.14 | ₩50,359 | ₩51,121 | ₩50,359 | ₩50,920 | +1.11% | 1.7만 |
|---|
| 2025.10.13 | ₩50,680 | ₩50,747 | ₩50,519 | ₩50,747 | +0.13% | 1.6만 |
|---|
| 2025.10.10 | ₩51,481 | ₩51,481 | ₩50,413 | ₩50,413 | -2.08% | 1.6만 |
|---|