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 | ₩56,007 | ₩56,447 | ₩55,967 | ₩56,327 | +0.57% | 3.3만 |
| 2026.10.08 | ₩55,660 | ₩55,967 | ₩55,660 | ₩55,860 | +0.36% | 3.3만 |
| 2026.10.07 | ₩55,660 | ₩55,793 | ₩55,607 | ₩55,647 | -0.02% | 4.1만 |
| 2026.10.06 | ₩55,620 | ₩55,780 | ₩55,566 | ₩55,687 | +0.12% | 3.2만 |
| 2026.10.05 | ₩54,939 | ₩55,473 | ₩54,939 | ₩55,326 | +0.70% | 4만 |
| 2026.10.02 | ₩55,246 | ₩55,246 | ₩54,859 | ₩54,886 | -0.65% | 2.9만 |
| 2026.10.01 | ₩54,912 | ₩54,912 | ₩54,499 | ₩54,645 | -0.49% | 3.5만 |
| 2026.09.30 | ₩55,033 | ₩55,286 | ₩54,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,792 |
| -0.44% |
| 2.4만 |
| 2026.09.29 | ₩54,866 | ₩54,886 | ₩54,686 | ₩54,806 | -0.11% | 2.6만 |
|---|
| 2026.09.28 | ₩54,939 | ₩55,300 | ₩54,939 | ₩55,126 | +0.34% | 3.6만 |
|---|
| 2026.09.25 | ₩55,046 | ₩55,286 | ₩54,872 | ₩55,193 | +0.27% | 3.3만 |
|---|
| 2026.09.24 | ₩54,979 | ₩55,113 | ₩54,792 | ₩54,939 | -0.07% | 13.8만 |
|---|
| 2026.09.23 | ₩55,300 | ₩55,446 | ₩54,952 | ₩55,033 | -0.48% | 3.5만 |
|---|
| 2026.09.22 | ₩55,620 | ₩55,620 | ₩55,219 | ₩55,366 | -0.46% | 3만 |
|---|
| 2026.09.21 | ₩55,139 | ₩55,526 | ₩54,995 | ₩55,486 | +0.63% | 2만 |
|---|
| 2026.09.18 | ₩55,006 | ₩55,153 | ₩54,926 | ₩55,059 | +0.10% | 4.9만 |
|---|
| 2026.09.17 | ₩54,899 | ₩55,166 | ₩54,899 | ₩55,099 | +0.36% | 2.7만 |
|---|
| 2026.09.16 | ₩55,033 | ₩55,153 | ₩54,579 | ₩54,766 | -0.49% | 3.7만 |
|---|
| 2026.09.15 | ₩54,966 | ₩55,113 | ₩54,846 | ₩54,966 | 0.00% | 3.2만 |
|---|
| 2026.09.14 | ₩54,966 | ₩55,446 | ₩54,886 | ₩55,313 | +0.63% | 2.6만 |
|---|
| 2026.09.11 | ₩54,872 | ₩54,926 | ₩54,686 | ₩54,846 | -0.05% | 3.4만 |
|---|
| 2026.09.10 | ₩54,459 | ₩54,565 | ₩54,338 | ₩54,419 | -0.07% | 3.1만 |
|---|
| 2026.09.09 | ₩54,485 | ₩54,579 | ₩54,379 | ₩54,525 | +0.07% | 4.2만 |
|---|
| 2026.09.08 | ₩55,246 | ₩55,246 | ₩54,887 | ₩54,966 | -0.51% | 4.1만 |
|---|
| 2026.09.04 | ₩56,140 | ₩56,140 | ₩55,887 | ₩55,887 | -0.45% | 2.5만 |
|---|
| 2026.09.03 | ₩56,634 | ₩56,714 | ₩56,447 | ₩56,528 | -0.19% | 4.2만 |
|---|
| 2026.09.02 | ₩56,074 | ₩56,301 | ₩56,060 | ₩56,167 | +0.17% | 2.7만 |
|---|
| 2026.09.01 | ₩56,087 | ₩56,501 | ₩56,027 | ₩56,047 | -0.07% | 3.3만 |
|---|
| 2026.08.31 | ₩56,379 | ₩56,514 | ₩56,379 | ₩56,447 | +0.12% | 2.3만 |
|---|
| 2026.08.28 | ₩56,768 | ₩57,021 | ₩56,661 | ₩56,741 | -0.05% | 5.1만 |
|---|
| 2026.08.27 | ₩56,514 | ₩56,888 | ₩56,514 | ₩56,694 | +0.32% | 6.2만 |
|---|
| 2026.08.26 | ₩56,541 | ₩56,621 | ₩56,381 | ₩56,501 | -0.07% | 3.1만 |
|---|
| 2026.08.25 | ₩56,474 | ₩56,474 | ₩56,247 | ₩56,445 | -0.05% | 1.8만 |
|---|
| 2026.08.24 | ₩55,967 | ₩56,461 | ₩55,967 | ₩56,385 | +0.75% | 38.4만 |
|---|
| 2026.08.21 | ₩55,860 | ₩56,087 | ₩55,727 | ₩55,944 | +0.15% | 9.8만 |
|---|
| 2026.08.20 | ₩55,673 | ₩56,020 | ₩55,673 | ₩55,692 | +0.03% | 1.6만 |
|---|
| 2026.08.19 | ₩56,087 | ₩56,407 | ₩55,995 | ₩55,995 | -0.16% | 17만 |
|---|
| 2026.08.18 | ₩55,313 | ₩55,873 | ₩55,313 | ₩55,566 | +0.46% | 8.7만 |
|---|
| 2026.08.17 | ₩55,713 | ₩55,833 | ₩55,227 | ₩55,227 | -0.87% | 2.5만 |
|---|
| 2026.08.14 | ₩56,341 | ₩56,381 | ₩56,031 | ₩56,031 | -0.55% | 2.1만 |
|---|
| 2026.08.13 | ₩56,100 | ₩56,487 | ₩55,914 | ₩56,441 | +0.61% | 3.1만 |
|---|
| 2026.08.12 | ₩56,207 | ₩56,207 | ₩55,946 | ₩56,090 | -0.21% | 2.5만 |
|---|
| 2026.08.11 | ₩56,354 | ₩56,568 | ₩56,274 | ₩56,278 | -0.14% | 2.7만 |
|---|
| 2026.08.10 | ₩56,608 | ₩56,688 | ₩56,434 | ₩56,450 | -0.28% | 2만 |
|---|
| 2026.08.07 | ₩56,301 | ₩56,848 | ₩56,301 | ₩56,702 | +0.71% | 10.6만 |
|---|
| 2026.08.06 | ₩56,487 | ₩56,487 | ₩56,074 | ₩56,321 | -0.30% | 1.6만 |
|---|
| 2026.08.05 | ₩56,648 | ₩56,648 | ₩56,034 | ₩56,327 | -0.57% | 2.8만 |
|---|
| 2026.08.04 | ₩55,206 | ₩56,127 | ₩55,206 | ₩56,127 | +1.67% | 2.4만 |
|---|
| 2026.08.03 | ₩55,300 | ₩55,607 | ₩55,259 | ₩55,366 | +0.12% | 3만 |
|---|
| 2026.07.31 | ₩54,379 | ₩54,966 | ₩54,298 | ₩54,912 | +0.98% | 2.6만 |
|---|
| 2026.07.30 | ₩54,739 | ₩54,779 | ₩54,258 | ₩54,739 | 0.00% | 2.5만 |
|---|
| 2026.07.29 | ₩55,113 | ₩55,460 | ₩54,979 | ₩54,993 | -0.22% | 7.7만 |
|---|
| 2026.07.28 | ₩54,512 | ₩55,346 | ₩54,512 | ₩55,126 | +1.13% | 2.8만 |
|---|
| 2026.07.27 | ₩54,192 | ₩54,312 | ₩54,045 | ₩54,165 | -0.05% | 14.3만 |
|---|
| 2026.07.24 | ₩53,204 | ₩53,738 | ₩53,204 | ₩53,551 | +0.65% | 4.5만 |
|---|
| 2026.07.23 | ₩53,084 | ₩53,084 | ₩52,617 | ₩52,857 | -0.43% | 4.4만 |
|---|
| 2026.07.22 | ₩53,658 | ₩53,791 | ₩53,364 | ₩53,458 | -0.37% | 4.9만 |
|---|
| 2026.07.21 | ₩53,831 | ₩53,938 | ₩53,765 | ₩53,805 | -0.05% | 2.9만 |
|---|
| 2026.07.20 | ₩54,285 | ₩54,412 | ₩54,098 | ₩54,218 | -0.12% | 5.9만 |
|---|
| 2026.07.17 | ₩54,712 | ₩54,726 | ₩54,218 | ₩54,325 | -0.71% | 5.2만 |
|---|
| 2026.07.16 | ₩54,365 | ₩54,819 | ₩54,365 | ₩54,806 | +0.81% | 4.7만 |
|---|
| 2026.07.15 | ₩53,965 | ₩54,379 | ₩53,965 | ₩54,205 | +0.45% | 3.6만 |
|---|
| 2026.07.14 | ₩53,698 | ₩54,031 | ₩53,558 | ₩53,658 | -0.07% | 73.1만 |
|---|
| 2026.07.13 | ₩54,338 | ₩54,405 | ₩54,072 | ₩54,138 | -0.37% | 3.2만 |
|---|
| 2026.07.10 | ₩54,098 | ₩54,178 | ₩53,978 | ₩54,152 | +0.10% | 2.9만 |
|---|
| 2026.07.09 | ₩53,124 | ₩53,751 | ₩53,124 | ₩53,751 | +1.18% | 2.9만 |
|---|
| 2026.07.08 | ₩53,498 | ₩53,604 | ₩53,331 | ₩53,444 | -0.10% | 3.9만 |
|---|
| 2026.07.07 | ₩54,258 | ₩54,258 | ₩54,025 | ₩54,049 | -0.39% | 2.5만 |
|---|
| 2026.07.06 | ₩53,644 | ₩53,871 | ₩53,297 | ₩53,765 | +0.22% | 2.5만 |
|---|
| 2026.07.02 | ₩53,551 | ₩53,778 | ₩53,511 | ₩53,778 | +0.42% | 3.2만 |
|---|
| 2026.07.01 | ₩52,750 | ₩53,391 | ₩52,723 | ₩53,124 | +0.71% | 2.5만 |
|---|
| 2026.06.30 | ₩52,336 | ₩52,630 | ₩52,323 | ₩52,603 | +0.51% | 2.9만 |
|---|
| 2026.06.29 | ₩52,416 | ₩52,670 | ₩52,330 | ₩52,497 | +0.15% | 13.1만 |
|---|
| 2026.06.26 | ₩51,589 | ₩52,163 | ₩51,589 | ₩52,056 | +0.91% | 10.3만 |
|---|
| 2026.06.25 | ₩51,963 | ₩52,149 | ₩51,442 | ₩51,442 | -1.00% | 3.9만 |
|---|
| 2026.06.24 | ₩51,642 | ₩52,483 | ₩51,642 | ₩52,043 | +0.78% | 4만 |
|---|
| 2026.06.23 | ₩51,722 | ₩51,883 | ₩51,682 | ₩51,753 | +0.06% | 3.6만 |
|---|
| 2026.06.22 | ₩52,096 | ₩52,350 | ₩51,669 | ₩51,762 | -0.64% | 10만 |
|---|
| 2026.06.18 | ₩52,350 | ₩52,416 | ₩52,136 | ₩52,310 | -0.08% | 4.9만 |
|---|
| 2026.06.17 | ₩52,884 | ₩52,884 | ₩51,883 | ₩51,936 | -1.79% | 4.1만 |
|---|
| 2026.06.16 | ₩52,937 | ₩53,191 | ₩52,937 | ₩53,057 | +0.23% | 4.4만 |
|---|
| 2026.06.15 | ₩53,030 | ₩53,137 | ₩52,910 | ₩52,964 | -0.13% | 2.6만 |
|---|
| 2026.06.12 | ₩52,190 | ₩52,470 | ₩52,016 | ₩52,331 | +0.27% | 3.7만 |
|---|
| 2026.06.11 | ₩51,963 | ₩52,456 | ₩51,762 | ₩52,243 | +0.54% | 4.6만 |
|---|
| 2026.06.10 | ₩52,376 | ₩52,623 | ₩51,989 | ₩51,989 | -0.74% | 4.4만 |
|---|
| 2026.06.09 | ₩52,830 | ₩52,937 | ₩52,016 | ₩52,563 | -0.51% | 4.1만 |
|---|
| 2026.06.08 | ₩52,857 | ₩53,084 | ₩52,537 | ₩52,537 | -0.61% | 3만 |
|---|
| 2026.06.05 | ₩53,724 | ₩53,724 | ₩52,830 | ₩52,950 | -1.44% | 2.9만 |
|---|
| 2026.06.04 | ₩53,631 | ₩53,791 | ₩53,618 | ₩53,644 | +0.02% | 3.2만 |
|---|
| 2026.06.03 | ₩53,417 | ₩53,417 | ₩53,264 | ₩53,276 | -0.26% | 4.3만 |
|---|
| 2026.06.02 | ₩53,511 | ₩53,658 | ₩53,367 | ₩53,631 | +0.22% | 3.1만 |
|---|
| 2026.06.01 | ₩53,458 | ₩53,845 | ₩53,447 | ₩53,711 | +0.47% | 3.4만 |
|---|
| 2026.05.29 | ₩53,618 | ₩53,778 | ₩53,578 | ₩53,624 | +0.01% | 2.5만 |
|---|
| 2026.05.28 | ₩53,377 | ₩53,738 | ₩53,284 | ₩53,658 | +0.53% | 7만 |
|---|
| 2026.05.27 | ₩53,618 | ₩53,704 | ₩53,391 | ₩53,404 | -0.40% | 2.5만 |
|---|
| 2026.05.26 | ₩53,698 | ₩53,698 | ₩53,484 | ₩53,538 | -0.30% | 2.8만 |
|---|
| 2026.05.22 | ₩53,631 | ₩53,738 | ₩53,498 | ₩53,583 | -0.09% | 2.7만 |
|---|
| 2026.05.21 | ₩52,697 | ₩53,271 | ₩52,630 | ₩53,110 | +0.79% | 5.3만 |
|---|
| 2026.05.20 | ₩52,497 | ₩53,070 | ₩52,350 | ₩53,004 | +0.97% | 5.3만 |
|---|
| 2026.05.19 | ₩52,750 | ₩53,004 | ₩52,537 | ₩52,537 | -0.40% | 5.7만 |
|---|
| 2026.05.18 | ₩52,483 | ₩52,950 | ₩52,483 | ₩52,924 | +0.84% | 2.5만 |
|---|
| 2026.05.15 | ₩52,200 | ₩52,777 | ₩52,200 | ₩52,510 | +0.59% | 3.2만 |
|---|
| 2026.05.14 | ₩52,497 | ₩52,737 | ₩52,470 | ₩52,577 | +0.15% | 3.1만 |
|---|
| 2026.05.13 | ₩51,816 | ₩52,203 | ₩51,816 | ₩52,133 | +0.61% | 3.1만 |
|---|
| 2026.05.12 | ₩52,029 | ₩52,056 | ₩51,883 | ₩52,011 | -0.04% | 2.7만 |
|---|
| 2026.05.11 | ₩52,190 | ₩52,376 | ₩51,936 | ₩52,056 | -0.26% | 2만 |
|---|
| 2026.05.08 | ₩52,310 | ₩52,523 | ₩52,216 | ₩52,314 | +0.01% | 3.2만 |
|---|
| 2026.05.07 | ₩52,376 | ₩52,663 | ₩52,250 | ₩52,256 | -0.23% | 5.3만 |
|---|
| 2026.05.06 | ₩51,696 | ₩52,096 | ₩51,696 | ₩51,949 | +0.49% | 3.8만 |
|---|
| 2026.05.05 | ₩51,282 | ₩51,629 | ₩51,215 | ₩51,549 | +0.52% | 3.5만 |
|---|
| 2026.05.04 | ₩51,482 | ₩51,522 | ₩51,074 | ₩51,202 | -0.54% | 4.5만 |
|---|
| 2026.05.01 | ₩51,789 | ₩51,802 | ₩51,569 | ₩51,580 | -0.40% | 2.4만 |
|---|
| 2026.04.30 | ₩51,602 | ₩51,602 | ₩51,111 | ₩51,469 | -0.26% | 3.5만 |
|---|
| 2026.04.29 | ₩51,228 | ₩51,562 | ₩51,228 | ₩51,469 | +0.47% | 6.5만 |
|---|
| 2026.04.28 | ₩51,295 | ₩51,469 | ₩51,269 | ₩51,309 | +0.03% | 3.9만 |
|---|
| 2026.04.27 | ₩51,242 | ₩51,455 | ₩51,242 | ₩51,309 | +0.13% | 9.1만 |
|---|
| 2026.04.24 | ₩51,148 | ₩51,535 | ₩51,042 | ₩51,495 | +0.68% | 2.6만 |
|---|
| 2026.04.23 | ₩51,228 | ₩51,228 | ₩50,681 | ₩51,028 | -0.39% | 4.1만 |
|---|
| 2026.04.22 | ₩51,549 | ₩51,636 | ₩51,322 | ₩51,562 | +0.03% | 4.5만 |
|---|
| 2026.04.21 | ₩51,682 | ₩51,909 | ₩51,215 | ₩51,215 | -0.90% | 16.7만 |
|---|
| 2026.04.20 | ₩51,429 | ₩51,682 | ₩51,429 | ₩51,576 | +0.29% | 3만 |
|---|
| 2026.04.17 | ₩51,148 | ₩51,802 | ₩51,148 | ₩51,589 | +0.86% | 5.3만 |
|---|
| 2026.04.16 | ₩50,988 | ₩51,002 | ₩50,775 | ₩50,828 | -0.31% | 4.4만 |
|---|
| 2026.04.15 | ₩50,501 | ₩50,921 | ₩50,481 | ₩50,788 | +0.57% | 6.6만 |
|---|
| 2026.04.14 | ₩50,241 | ₩50,481 | ₩50,241 | ₩50,481 | +0.48% | 3.7만 |
|---|
| 2026.04.13 | ₩49,266 | ₩50,027 | ₩49,266 | ₩50,027 | +1.54% | 4.6만 |
|---|
| 2026.04.10 | ₩49,800 | ₩49,854 | ₩49,373 | ₩49,467 | -0.67% | 5.6만 |
|---|
| 2026.04.09 | ₩49,760 | ₩49,934 | ₩49,560 | ₩49,867 | +0.21% | 3.6만 |
|---|
| 2026.04.08 | ₩49,787 | ₩49,934 | ₩49,720 | ₩49,934 | +0.29% | 2.3만 |
|---|
| 2026.04.07 | ₩48,946 | ₩48,946 | ₩48,586 | ₩48,772 | -0.35% | 3.8만 |
|---|
| 2026.04.06 | ₩48,866 | ₩49,186 | ₩48,612 | ₩49,186 | +0.66% | 5.4만 |
|---|
| 2026.04.02 | ₩48,319 | ₩48,933 | ₩48,252 | ₩48,893 | +1.19% | 4.4만 |
|---|
| 2026.04.01 | ₩48,806 | ₩48,959 | ₩48,492 | ₩48,732 | -0.15% | 4.5만 |
|---|
| 2026.03.31 | ₩48,065 | ₩48,666 | ₩47,825 | ₩48,599 | +1.11% | 4.6만 |
|---|
| 2026.03.30 | ₩47,758 | ₩47,985 | ₩47,491 | ₩47,625 | -0.28% | 6.4만 |
|---|
| 2026.03.27 | ₩48,025 | ₩48,025 | ₩47,424 | ₩47,504 | -1.08% | 12.8만 |
|---|
| 2026.03.26 | ₩48,772 | ₩49,120 | ₩48,385 | ₩48,412 | -0.74% | 3만 |
|---|
| 2026.03.25 | ₩49,213 | ₩49,253 | ₩48,799 | ₩48,941 | -0.55% | 6.6만 |
|---|
| 2026.03.24 | ₩48,726 | ₩48,933 | ₩48,532 | ₩48,652 | -0.15% | 6.3만 |
|---|
| 2026.03.23 | ₩49,346 | ₩49,533 | ₩49,053 | ₩49,066 | -0.57% | 13.9만 |
|---|
| 2026.03.20 | ₩48,906 | ₩48,959 | ₩48,586 | ₩48,692 | -0.44% | 4.7만 |
|---|
| 2026.03.19 | ₩48,906 | ₩49,346 | ₩48,826 | ₩49,066 | +0.33% | 5.8만 |
|---|
| 2026.03.18 | ₩49,907 | ₩49,947 | ₩49,133 | ₩49,133 | -1.55% | 4.3만 |
|---|
| 2026.03.17 | ₩50,414 | ₩50,508 | ₩50,150 | ₩50,150 | -0.52% | 4.5만 |
|---|
| 2026.03.16 | ₩49,960 | ₩50,187 | ₩49,894 | ₩49,934 | -0.05% | 2.4만 |
|---|
| 2026.03.13 | ₩50,027 | ₩50,147 | ₩49,613 | ₩49,613 | -0.83% | 3.6만 |
|---|
| 2026.03.12 | ₩50,307 | ₩50,534 | ₩49,947 | ₩49,947 | -0.72% | 3만 |
|---|
| 2026.03.11 | ₩51,002 | ₩51,002 | ₩50,553 | ₩50,681 | -0.63% | 3.3만 |
|---|
| 2026.03.10 | ₩51,002 | ₩51,455 | ₩50,855 | ₩51,020 | +0.04% | 5.8만 |
|---|
| 2026.03.09 | ₩50,561 | ₩51,215 | ₩50,214 | ₩51,162 | +1.19% | 3.4만 |
|---|
| 2026.03.06 | ₩50,815 | ₩51,082 | ₩50,775 | ₩51,068 | +0.50% | 3.1만 |
|---|
| 2026.03.05 | ₩51,776 | ₩51,856 | ₩51,188 | ₩51,509 | -0.52% | 3.8만 |
|---|
| 2026.03.04 | ₩51,576 | ₩52,029 | ₩51,549 | ₩51,846 | +0.53% | 3.3만 |
|---|
| 2026.03.03 | ₩51,148 | ₩51,762 | ₩50,921 | ₩51,602 | +0.89% | 3.6만 |
|---|
| 2026.03.02 | ₩51,375 | ₩52,109 | ₩51,375 | ₩51,829 | +0.88% | 4.2만 |
|---|
| 2026.02.27 | ₩51,602 | ₩51,963 | ₩51,602 | ₩51,936 | +0.65% | 2.8만 |
|---|
| 2026.02.26 | ₩51,802 | ₩51,923 | ₩51,642 | ₩51,896 | +0.18% | 10.6만 |
|---|
| 2026.02.25 | ₩51,562 | ₩51,842 | ₩51,549 | ₩51,749 | +0.36% | 3.8만 |
|---|
| 2026.02.24 | ₩51,175 | ₩51,522 | ₩51,175 | ₩51,502 | +0.64% | 3.4만 |
|---|
| 2026.02.23 | ₩51,442 | ₩51,495 | ₩50,908 | ₩50,951 | -0.95% | 3.2만 |
|---|
| 2026.02.20 | ₩51,055 | ₩51,442 | ₩51,015 | ₩51,402 | +0.68% | 3.9만 |
|---|
| 2026.02.19 | ₩51,122 | ₩51,295 | ₩50,935 | ₩51,122 | 0.00% | 4.9만 |
|---|
| 2026.02.18 | ₩51,028 | ₩51,389 | ₩51,015 | ₩51,255 | +0.44% | 6만 |
|---|
| 2026.02.17 | ₩50,855 | ₩51,015 | ₩50,521 | ₩50,868 | +0.03% | 7.2만 |
|---|
| 2026.02.13 | ₩50,801 | ₩51,255 | ₩50,708 | ₩50,845 | +0.09% | 7.8만 |
|---|
| 2026.02.12 | ₩51,709 | ₩51,709 | ₩50,828 | ₩50,855 | -1.65% | 4.1만 |
|---|
| 2026.02.11 | ₩51,909 | ₩51,909 | ₩51,535 | ₩51,656 | -0.49% | 6.8만 |
|---|
| 2026.02.10 | ₩52,056 | ₩52,136 | ₩51,802 | ₩51,816 | -0.46% | 5.1만 |
|---|
| 2026.02.09 | ₩51,802 | ₩52,029 | ₩51,802 | ₩51,949 | +0.28% | 4.6만 |
|---|
| 2026.02.06 | ₩51,816 | ₩52,136 | ₩51,789 | ₩51,989 | +0.33% | 3.1만 |
|---|
| 2026.02.05 | ₩52,016 | ₩52,043 | ₩51,589 | ₩51,736 | -0.54% | 4만 |
|---|
| 2026.02.04 | ₩51,963 | ₩52,310 | ₩51,923 | ₩52,043 | +0.15% | 4.6만 |
|---|
| 2026.02.03 | ₩52,363 | ₩52,416 | ₩51,762 | ₩51,829 | -1.02% | 4.4만 |
|---|
| 2026.02.02 | ₩51,989 | ₩52,603 | ₩51,989 | ₩52,537 | +1.05% | 11.8만 |
|---|
| 2026.01.30 | ₩52,029 | ₩52,176 | ₩51,776 | ₩52,069 | +0.08% | 3.4만 |
|---|
| 2026.01.29 | ₩52,403 | ₩52,403 | ₩51,856 | ₩52,376 | -0.05% | 10.8만 |
|---|
| 2026.01.28 | ₩52,390 | ₩52,590 | ₩52,363 | ₩52,430 | +0.08% | 5.5만 |
|---|
| 2026.01.27 | ₩52,336 | ₩52,497 | ₩52,336 | ₩52,443 | +0.20% | 4.2만 |
|---|
| 2026.01.26 | ₩52,056 | ₩52,390 | ₩52,003 | ₩52,323 | +0.51% | 3.2만 |
|---|
| 2026.01.23 | ₩51,709 | ₩51,976 | ₩51,709 | ₩51,909 | +0.39% | 4.5만 |
|---|
| 2026.01.22 | ₩51,776 | ₩51,869 | ₩51,642 | ₩51,736 | -0.08% | 6.7만 |
|---|
| 2026.01.21 | ₩50,841 | ₩51,549 | ₩50,254 | ₩51,375 | +1.05% | 6.8만 |
|---|
| 2026.01.20 | ₩51,309 | ₩51,309 | ₩50,815 | ₩50,841 | -0.91% | 5.6만 |
|---|
| 2026.01.16 | ₩52,003 | ₩52,069 | ₩51,876 | ₩51,896 | -0.21% | 5.7만 |
|---|
| 2026.01.15 | ₩52,136 | ₩52,216 | ₩51,996 | ₩52,056 | -0.15% | 4.1만 |
|---|
| 2026.01.14 | ₩51,949 | ₩51,963 | ₩51,682 | ₩51,936 | -0.03% | 3.2만 |
|---|
| 2026.01.13 | ₩52,270 | ₩52,270 | ₩51,936 | ₩52,109 | -0.31% | 6.4만 |
|---|
| 2026.01.12 | ₩52,043 | ₩52,336 | ₩52,043 | ₩52,310 | +0.51% | 3만 |
|---|
| 2026.01.09 | ₩52,190 | ₩52,403 | ₩52,149 | ₩52,296 | +0.20% | 3.1만 |
|---|
| 2026.01.08 | ₩51,896 | ₩52,190 | ₩51,802 | ₩52,149 | +0.49% | 3.5만 |
|---|
| 2026.01.07 | ₩52,123 | ₩52,190 | ₩51,949 | ₩51,976 | -0.28% | 3.9만 |
|---|
| 2026.01.06 | ₩51,856 | ₩52,069 | ₩51,856 | ₩52,003 | +0.28% | 2.9만 |
|---|
| 2026.01.05 | ₩51,669 | ₩51,949 | ₩51,656 | ₩51,816 | +0.28% | 3.7만 |
|---|
| 2026.01.02 | ₩51,923 | ₩51,936 | ₩51,489 | ₩51,669 | -0.49% | 4.4만 |
|---|
| 2025.12.31 | ₩52,323 | ₩52,323 | ₩51,963 | ₩51,963 | -0.69% | 3.3만 |
|---|
| 2025.12.30 | ₩52,350 | ₩52,456 | ₩52,299 | ₩52,350 | 0.00% | 4.5만 |
|---|
| 2025.12.29 | ₩52,390 | ₩52,523 | ₩52,350 | ₩52,443 | +0.10% | 2.6만 |
|---|
| 2025.12.26 | ₩52,643 | ₩52,830 | ₩52,630 | ₩52,670 | +0.05% | 5.2만 |
|---|
| 2025.12.24 | ₩52,590 | ₩52,737 | ₩52,590 | ₩52,723 | +0.25% | 1.7만 |
|---|
| 2025.12.23 | ₩52,270 | ₩52,550 | ₩52,270 | ₩52,550 | +0.54% | 2.7만 |
|---|
| 2025.12.22 | ₩52,176 | ₩52,497 | ₩52,176 | ₩52,430 | +0.49% | 5.9만 |
|---|
| 2025.12.19 | ₩52,029 | ₩52,230 | ₩52,029 | ₩52,190 | +0.31% | 2.5만 |
|---|
| 2025.12.18 | ₩52,016 | ₩52,155 | ₩51,869 | ₩51,896 | -0.23% | 5.4만 |
|---|
| 2025.12.17 | ₩52,003 | ₩52,136 | ₩51,736 | ₩51,749 | -0.49% | 4.6만 |
|---|
| 2025.12.16 | ₩51,989 | ₩52,083 | ₩51,776 | ₩51,923 | -0.13% | 4.5만 |
|---|
| 2025.12.15 | ₩52,176 | ₩52,176 | ₩52,059 | ₩52,176 | 0.00% | 2.2만 |
|---|
| 2025.12.12 | ₩52,029 | ₩52,243 | ₩51,936 | ₩52,003 | -0.05% | 2.5만 |
|---|
| 2025.12.11 | ₩51,800 | ₩52,056 | ₩51,776 | ₩52,056 | +0.49% | 4.3만 |
|---|
| 2025.12.10 | ₩51,415 | ₩51,829 | ₩51,415 | ₩51,709 | +0.57% | 5.2만 |
|---|
| 2025.12.09 | ₩51,642 | ₩51,642 | ₩51,429 | ₩51,442 | -0.39% | 7.3만 |
|---|
| 2025.12.08 | ₩51,802 | ₩51,802 | ₩51,495 | ₩51,562 | -0.46% | 3.9만 |
|---|
| 2025.12.05 | ₩51,722 | ₩51,909 | ₩51,722 | ₩51,883 | +0.31% | 4.7만 |
|---|
| 2025.12.04 | ₩51,869 | ₩51,869 | ₩51,509 | ₩51,602 | -0.51% | 4.9만 |
|---|
| 2025.12.03 | ₩51,909 | ₩51,909 | ₩51,696 | ₩51,696 | -0.41% | 4.9만 |
|---|
| 2025.12.02 | ₩51,602 | ₩51,842 | ₩51,509 | ₩51,776 | +0.34% | 3만 |
|---|
| 2025.12.01 | ₩51,522 | ₩51,802 | ₩51,522 | ₩51,576 | +0.10% | 5만 |
|---|
| 2025.11.28 | ₩51,642 | ₩51,744 | ₩51,636 | ₩51,744 | +0.20% | 1.3만 |
|---|
| 2025.11.26 | ₩51,095 | ₩51,762 | ₩51,095 | ₩51,602 | +0.99% | 4.4만 |
|---|
| 2025.11.25 | ₩51,015 | ₩51,495 | ₩50,948 | ₩51,429 | +0.81% | 3만 |
|---|
| 2025.11.24 | ₩50,828 | ₩50,948 | ₩50,708 | ₩50,801 | -0.05% | 4.9만 |
|---|
| 2025.11.21 | ₩49,920 | ₩50,908 | ₩49,920 | ₩50,561 | +1.28% | 3.3만 |
|---|
| 2025.11.20 | ₩50,641 | ₩50,855 | ₩49,774 | ₩49,774 | -1.71% | 11.4만 |
|---|
| 2025.11.19 | ₩50,241 | ₩50,468 | ₩50,081 | ₩50,201 | -0.08% | 3.1만 |
|---|
| 2025.11.18 | ₩50,281 | ₩50,321 | ₩49,867 | ₩50,134 | -0.29% | 5.1만 |
|---|
| 2025.11.17 | ₩50,775 | ₩50,868 | ₩50,147 | ₩50,307 | -0.92% | 3.9만 |
|---|
| 2025.11.14 | ₩50,561 | ₩50,948 | ₩50,514 | ₩50,708 | +0.29% | 3.5만 |
|---|
| 2025.11.13 | ₩51,188 | ₩51,295 | ₩50,828 | ₩50,855 | -0.65% | 4.8만 |
|---|
| 2025.11.12 | ₩51,335 | ₩51,335 | ₩51,082 | ₩51,162 | -0.34% | 10.4만 |
|---|
| 2025.11.11 | ₩50,755 | ₩51,282 | ₩50,755 | ₩51,228 | +0.93% | 3.2만 |
|---|
| 2025.11.10 | ₩50,735 | ₩50,908 | ₩50,481 | ₩50,868 | +0.26% | 13.3만 |
|---|
| 2025.11.07 | ₩50,241 | ₩50,414 | ₩50,067 | ₩50,414 | +0.35% | 4.7만 |
|---|
| 2025.11.06 | ₩50,548 | ₩50,548 | ₩50,174 | ₩50,241 | -0.61% | 5만 |
|---|
| 2025.11.05 | ₩50,628 | ₩50,841 | ₩50,574 | ₩50,708 | +0.16% | 3.3만 |
|---|
| 2025.11.04 | ₩50,614 | ₩50,708 | ₩50,522 | ₩50,601 | -0.03% | 3.4만 |
|---|
| 2025.11.03 | ₩50,935 | ₩50,962 | ₩50,721 | ₩50,881 | -0.10% | 3.6만 |
|---|
| 2025.10.31 | ₩51,108 | ₩51,135 | ₩50,881 | ₩51,002 | -0.21% | 4.2만 |
|---|
| 2025.10.30 | ₩51,228 | ₩51,482 | ₩51,122 | ₩51,122 | -0.21% | 5.4만 |
|---|
| 2025.10.29 | ₩52,029 | ₩52,029 | ₩51,282 | ₩51,442 | -1.13% | 4.6만 |
|---|
| 2025.10.28 | ₩52,190 | ₩52,230 | ₩52,083 | ₩52,083 | -0.20% | 5.2만 |
|---|
| 2025.10.27 | ₩51,909 | ₩52,200 | ₩51,909 | ₩52,200 | +0.56% | 4.3만 |
|---|
| 2025.10.24 | ₩51,762 | ₩51,762 | ₩51,506 | ₩51,629 | -0.26% | 2.7만 |
|---|
| 2025.10.23 | ₩51,255 | ₩51,576 | ₩51,255 | ₩51,442 | +0.36% | 3.9만 |
|---|
| 2025.10.22 | ₩51,669 | ₩51,762 | ₩51,322 | ₩51,402 | -0.52% | 22.8만 |
|---|
| 2025.10.21 | ₩51,415 | ₩51,656 | ₩51,335 | ₩51,624 | +0.40% | 2.4만 |
|---|
| 2025.10.20 | ₩51,282 | ₩51,562 | ₩51,282 | ₩51,505 | +0.43% | 6.8만 |
|---|
| 2025.10.17 | ₩50,388 | ₩51,055 | ₩50,388 | ₩50,921 | +1.06% | 4.2만 |
|---|
| 2025.10.16 | ₩50,881 | ₩50,881 | ₩50,227 | ₩50,416 | -0.92% | 2.6만 |
|---|
| 2025.10.15 | ₩51,088 | ₩51,255 | ₩50,588 | ₩50,855 | -0.46% | 13.3만 |
|---|
| 2025.10.14 | ₩50,307 | ₩51,068 | ₩50,307 | ₩50,868 | +1.11% | 1.7만 |
|---|
| 2025.10.13 | ₩50,628 | ₩50,695 | ₩50,468 | ₩50,695 | +0.13% | 1.6만 |
|---|
| 2025.10.10 | ₩51,429 | ₩51,429 | ₩50,361 | ₩50,361 | -2.08% | 1.6만 |
|---|