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 | ₩56,015 | ₩56,455 | ₩55,975 | ₩56,335 | +0.57% | 3.3만 |
| 2026.10.08 | ₩55,668 | ₩55,975 | ₩55,668 | ₩55,868 | +0.36% | 3.3만 |
| 2026.10.07 | ₩55,668 | ₩55,801 | ₩55,614 | ₩55,654 | -0.02% | 4.1만 |
| 2026.10.06 | ₩55,628 | ₩55,788 | ₩55,574 | ₩55,695 | +0.12% | 3.2만 |
| 2026.10.05 | ₩54,947 | ₩55,481 | ₩54,947 | ₩55,334 | +0.70% | 4만 |
| 2026.10.02 | ₩55,254 | ₩55,254 | ₩54,867 | ₩54,894 | -0.65% | 2.9만 |
| 2026.10.01 | ₩54,920 | ₩54,920 | ₩54,506 | ₩54,653 | -0.49% | 3.5만 |
| 2026.09.30 | ₩55,040 | ₩55,294 | ₩54,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,800 |
| -0.44% |
| 2.4만 |
| 2026.09.29 | ₩54,874 | ₩54,894 | ₩54,693 | ₩54,813 | -0.11% | 2.6만 |
|---|
| 2026.09.28 | ₩54,947 | ₩55,307 | ₩54,947 | ₩55,134 | +0.34% | 3.6만 |
|---|
| 2026.09.25 | ₩55,054 | ₩55,294 | ₩54,880 | ₩55,201 | +0.27% | 3.3만 |
|---|
| 2026.09.24 | ₩54,987 | ₩55,120 | ₩54,800 | ₩54,947 | -0.07% | 13.8만 |
|---|
| 2026.09.23 | ₩55,307 | ₩55,454 | ₩54,960 | ₩55,040 | -0.48% | 3.5만 |
|---|
| 2026.09.22 | ₩55,628 | ₩55,628 | ₩55,227 | ₩55,374 | -0.46% | 3만 |
|---|
| 2026.09.21 | ₩55,147 | ₩55,534 | ₩55,003 | ₩55,494 | +0.63% | 2만 |
|---|
| 2026.09.18 | ₩55,014 | ₩55,161 | ₩54,934 | ₩55,067 | +0.10% | 4.9만 |
|---|
| 2026.09.17 | ₩54,907 | ₩55,174 | ₩54,907 | ₩55,107 | +0.36% | 2.7만 |
|---|
| 2026.09.16 | ₩55,040 | ₩55,161 | ₩54,587 | ₩54,773 | -0.49% | 3.7만 |
|---|
| 2026.09.15 | ₩54,974 | ₩55,120 | ₩54,854 | ₩54,974 | 0.00% | 3.2만 |
|---|
| 2026.09.14 | ₩54,974 | ₩55,454 | ₩54,894 | ₩55,321 | +0.63% | 2.6만 |
|---|
| 2026.09.11 | ₩54,880 | ₩54,934 | ₩54,693 | ₩54,854 | -0.05% | 3.4만 |
|---|
| 2026.09.10 | ₩54,466 | ₩54,573 | ₩54,346 | ₩54,426 | -0.07% | 3.1만 |
|---|
| 2026.09.09 | ₩54,493 | ₩54,587 | ₩54,386 | ₩54,533 | +0.07% | 4.2만 |
|---|
| 2026.09.08 | ₩55,254 | ₩55,254 | ₩54,895 | ₩54,974 | -0.51% | 4.1만 |
|---|
| 2026.09.04 | ₩56,148 | ₩56,148 | ₩55,895 | ₩55,895 | -0.45% | 2.5만 |
|---|
| 2026.09.03 | ₩56,642 | ₩56,722 | ₩56,455 | ₩56,536 | -0.19% | 4.2만 |
|---|
| 2026.09.02 | ₩56,082 | ₩56,309 | ₩56,068 | ₩56,175 | +0.17% | 2.7만 |
|---|
| 2026.09.01 | ₩56,095 | ₩56,509 | ₩56,035 | ₩56,055 | -0.07% | 3.3만 |
|---|
| 2026.08.31 | ₩56,387 | ₩56,522 | ₩56,387 | ₩56,455 | +0.12% | 2.3만 |
|---|
| 2026.08.28 | ₩56,776 | ₩57,029 | ₩56,669 | ₩56,749 | -0.05% | 5.1만 |
|---|
| 2026.08.27 | ₩56,522 | ₩56,896 | ₩56,522 | ₩56,702 | +0.32% | 6.2만 |
|---|
| 2026.08.26 | ₩56,549 | ₩56,629 | ₩56,389 | ₩56,509 | -0.07% | 3.1만 |
|---|
| 2026.08.25 | ₩56,482 | ₩56,482 | ₩56,255 | ₩56,453 | -0.05% | 1.8만 |
|---|
| 2026.08.24 | ₩55,975 | ₩56,469 | ₩55,975 | ₩56,393 | +0.75% | 38.4만 |
|---|
| 2026.08.21 | ₩55,868 | ₩56,095 | ₩55,735 | ₩55,952 | +0.15% | 9.8만 |
|---|
| 2026.08.20 | ₩55,681 | ₩56,028 | ₩55,681 | ₩55,700 | +0.03% | 1.6만 |
|---|
| 2026.08.19 | ₩56,095 | ₩56,415 | ₩56,003 | ₩56,003 | -0.16% | 17만 |
|---|
| 2026.08.18 | ₩55,321 | ₩55,881 | ₩55,321 | ₩55,574 | +0.46% | 8.7만 |
|---|
| 2026.08.17 | ₩55,721 | ₩55,841 | ₩55,235 | ₩55,235 | -0.87% | 2.5만 |
|---|
| 2026.08.14 | ₩56,349 | ₩56,389 | ₩56,039 | ₩56,039 | -0.55% | 2.1만 |
|---|
| 2026.08.13 | ₩56,108 | ₩56,496 | ₩55,921 | ₩56,449 | +0.61% | 3.1만 |
|---|
| 2026.08.12 | ₩56,215 | ₩56,215 | ₩55,954 | ₩56,098 | -0.21% | 2.5만 |
|---|
| 2026.08.11 | ₩56,362 | ₩56,576 | ₩56,282 | ₩56,286 | -0.14% | 2.7만 |
|---|
| 2026.08.10 | ₩56,616 | ₩56,696 | ₩56,442 | ₩56,458 | -0.28% | 2만 |
|---|
| 2026.08.07 | ₩56,309 | ₩56,856 | ₩56,309 | ₩56,710 | +0.71% | 10.6만 |
|---|
| 2026.08.06 | ₩56,496 | ₩56,496 | ₩56,082 | ₩56,329 | -0.30% | 1.6만 |
|---|
| 2026.08.05 | ₩56,656 | ₩56,656 | ₩56,042 | ₩56,335 | -0.57% | 2.8만 |
|---|
| 2026.08.04 | ₩55,214 | ₩56,135 | ₩55,214 | ₩56,135 | +1.67% | 2.4만 |
|---|
| 2026.08.03 | ₩55,307 | ₩55,614 | ₩55,267 | ₩55,374 | +0.12% | 3만 |
|---|
| 2026.07.31 | ₩54,386 | ₩54,974 | ₩54,306 | ₩54,920 | +0.98% | 2.6만 |
|---|
| 2026.07.30 | ₩54,747 | ₩54,787 | ₩54,266 | ₩54,747 | 0.00% | 2.5만 |
|---|
| 2026.07.29 | ₩55,120 | ₩55,468 | ₩54,987 | ₩55,000 | -0.22% | 7.7만 |
|---|
| 2026.07.28 | ₩54,520 | ₩55,354 | ₩54,520 | ₩55,134 | +1.13% | 2.8만 |
|---|
| 2026.07.27 | ₩54,199 | ₩54,320 | ₩54,053 | ₩54,173 | -0.05% | 14.3만 |
|---|
| 2026.07.24 | ₩53,212 | ₩53,745 | ₩53,212 | ₩53,559 | +0.65% | 4.5만 |
|---|
| 2026.07.23 | ₩53,091 | ₩53,091 | ₩52,624 | ₩52,864 | -0.43% | 4.4만 |
|---|
| 2026.07.22 | ₩53,665 | ₩53,799 | ₩53,372 | ₩53,465 | -0.37% | 4.9만 |
|---|
| 2026.07.21 | ₩53,839 | ₩53,946 | ₩53,772 | ₩53,812 | -0.05% | 2.9만 |
|---|
| 2026.07.20 | ₩54,293 | ₩54,420 | ₩54,106 | ₩54,226 | -0.12% | 5.9만 |
|---|
| 2026.07.17 | ₩54,720 | ₩54,733 | ₩54,226 | ₩54,333 | -0.71% | 5.2만 |
|---|
| 2026.07.16 | ₩54,373 | ₩54,827 | ₩54,373 | ₩54,813 | +0.81% | 4.7만 |
|---|
| 2026.07.15 | ₩53,972 | ₩54,386 | ₩53,972 | ₩54,213 | +0.45% | 3.6만 |
|---|
| 2026.07.14 | ₩53,705 | ₩54,039 | ₩53,565 | ₩53,665 | -0.07% | 73.1만 |
|---|
| 2026.07.13 | ₩54,346 | ₩54,413 | ₩54,079 | ₩54,146 | -0.37% | 3.2만 |
|---|
| 2026.07.10 | ₩54,106 | ₩54,186 | ₩53,986 | ₩54,159 | +0.10% | 2.9만 |
|---|
| 2026.07.09 | ₩53,131 | ₩53,759 | ₩53,131 | ₩53,759 | +1.18% | 2.9만 |
|---|
| 2026.07.08 | ₩53,505 | ₩53,612 | ₩53,338 | ₩53,452 | -0.10% | 3.9만 |
|---|
| 2026.07.07 | ₩54,266 | ₩54,266 | ₩54,033 | ₩54,057 | -0.39% | 2.5만 |
|---|
| 2026.07.06 | ₩53,652 | ₩53,879 | ₩53,305 | ₩53,772 | +0.22% | 2.5만 |
|---|
| 2026.07.02 | ₩53,559 | ₩53,786 | ₩53,519 | ₩53,786 | +0.42% | 3.2만 |
|---|
| 2026.07.01 | ₩52,758 | ₩53,398 | ₩52,731 | ₩53,131 | +0.71% | 2.5만 |
|---|
| 2026.06.30 | ₩52,344 | ₩52,637 | ₩52,330 | ₩52,611 | +0.51% | 2.9만 |
|---|
| 2026.06.29 | ₩52,424 | ₩52,678 | ₩52,337 | ₩52,504 | +0.15% | 13.1만 |
|---|
| 2026.06.26 | ₩51,596 | ₩52,170 | ₩51,596 | ₩52,063 | +0.91% | 10.3만 |
|---|
| 2026.06.25 | ₩51,970 | ₩52,157 | ₩51,449 | ₩51,449 | -1.00% | 3.9만 |
|---|
| 2026.06.24 | ₩51,650 | ₩52,491 | ₩51,650 | ₩52,050 | +0.78% | 4만 |
|---|
| 2026.06.23 | ₩51,730 | ₩51,890 | ₩51,690 | ₩51,760 | +0.06% | 3.6만 |
|---|
| 2026.06.22 | ₩52,103 | ₩52,357 | ₩51,676 | ₩51,770 | -0.64% | 10만 |
|---|
| 2026.06.18 | ₩52,357 | ₩52,424 | ₩52,144 | ₩52,317 | -0.08% | 4.9만 |
|---|
| 2026.06.17 | ₩52,891 | ₩52,891 | ₩51,890 | ₩51,943 | -1.79% | 4.1만 |
|---|
| 2026.06.16 | ₩52,945 | ₩53,198 | ₩52,945 | ₩53,065 | +0.23% | 4.4만 |
|---|
| 2026.06.15 | ₩53,038 | ₩53,145 | ₩52,918 | ₩52,971 | -0.13% | 2.6만 |
|---|
| 2026.06.12 | ₩52,197 | ₩52,477 | ₩52,023 | ₩52,338 | +0.27% | 3.7만 |
|---|
| 2026.06.11 | ₩51,970 | ₩52,464 | ₩51,770 | ₩52,250 | +0.54% | 4.6만 |
|---|
| 2026.06.10 | ₩52,384 | ₩52,631 | ₩51,997 | ₩51,997 | -0.74% | 4.4만 |
|---|
| 2026.06.09 | ₩52,838 | ₩52,945 | ₩52,023 | ₩52,571 | -0.51% | 4.1만 |
|---|
| 2026.06.08 | ₩52,864 | ₩53,091 | ₩52,544 | ₩52,544 | -0.61% | 3만 |
|---|
| 2026.06.05 | ₩53,732 | ₩53,732 | ₩52,838 | ₩52,958 | -1.44% | 2.9만 |
|---|
| 2026.06.04 | ₩53,639 | ₩53,799 | ₩53,625 | ₩53,652 | +0.02% | 3.2만 |
|---|
| 2026.06.03 | ₩53,425 | ₩53,425 | ₩53,272 | ₩53,284 | -0.26% | 4.3만 |
|---|
| 2026.06.02 | ₩53,519 | ₩53,665 | ₩53,374 | ₩53,639 | +0.22% | 3.1만 |
|---|
| 2026.06.01 | ₩53,465 | ₩53,852 | ₩53,454 | ₩53,719 | +0.47% | 3.4만 |
|---|
| 2026.05.29 | ₩53,625 | ₩53,786 | ₩53,585 | ₩53,632 | +0.01% | 2.5만 |
|---|
| 2026.05.28 | ₩53,385 | ₩53,745 | ₩53,292 | ₩53,665 | +0.53% | 7만 |
|---|
| 2026.05.27 | ₩53,625 | ₩53,712 | ₩53,398 | ₩53,412 | -0.40% | 2.5만 |
|---|
| 2026.05.26 | ₩53,705 | ₩53,705 | ₩53,492 | ₩53,545 | -0.30% | 2.8만 |
|---|
| 2026.05.22 | ₩53,639 | ₩53,745 | ₩53,505 | ₩53,591 | -0.09% | 2.7만 |
|---|
| 2026.05.21 | ₩52,704 | ₩53,278 | ₩52,637 | ₩53,118 | +0.79% | 5.3만 |
|---|
| 2026.05.20 | ₩52,504 | ₩53,078 | ₩52,357 | ₩53,011 | +0.97% | 5.3만 |
|---|
| 2026.05.19 | ₩52,758 | ₩53,011 | ₩52,544 | ₩52,544 | -0.40% | 5.7만 |
|---|
| 2026.05.18 | ₩52,491 | ₩52,958 | ₩52,491 | ₩52,931 | +0.84% | 2.5만 |
|---|
| 2026.05.15 | ₩52,208 | ₩52,784 | ₩52,208 | ₩52,517 | +0.59% | 3.2만 |
|---|
| 2026.05.14 | ₩52,504 | ₩52,744 | ₩52,477 | ₩52,584 | +0.15% | 3.1만 |
|---|
| 2026.05.13 | ₩51,823 | ₩52,210 | ₩51,823 | ₩52,141 | +0.61% | 3.1만 |
|---|
| 2026.05.12 | ₩52,037 | ₩52,063 | ₩51,890 | ₩52,018 | -0.04% | 2.7만 |
|---|
| 2026.05.11 | ₩52,197 | ₩52,384 | ₩51,943 | ₩52,063 | -0.26% | 2만 |
|---|
| 2026.05.08 | ₩52,317 | ₩52,531 | ₩52,224 | ₩52,321 | +0.01% | 3.2만 |
|---|
| 2026.05.07 | ₩52,384 | ₩52,671 | ₩52,257 | ₩52,264 | -0.23% | 5.3만 |
|---|
| 2026.05.06 | ₩51,703 | ₩52,103 | ₩51,703 | ₩51,957 | +0.49% | 3.8만 |
|---|
| 2026.05.05 | ₩51,289 | ₩51,636 | ₩51,222 | ₩51,556 | +0.52% | 3.5만 |
|---|
| 2026.05.04 | ₩51,489 | ₩51,529 | ₩51,081 | ₩51,209 | -0.54% | 4.5만 |
|---|
| 2026.05.01 | ₩51,796 | ₩51,810 | ₩51,576 | ₩51,587 | -0.40% | 2.4만 |
|---|
| 2026.04.30 | ₩51,610 | ₩51,610 | ₩51,118 | ₩51,476 | -0.26% | 3.5만 |
|---|
| 2026.04.29 | ₩51,236 | ₩51,570 | ₩51,236 | ₩51,476 | +0.47% | 6.5만 |
|---|
| 2026.04.28 | ₩51,303 | ₩51,476 | ₩51,276 | ₩51,316 | +0.03% | 3.9만 |
|---|
| 2026.04.27 | ₩51,249 | ₩51,463 | ₩51,249 | ₩51,316 | +0.13% | 9.1만 |
|---|
| 2026.04.24 | ₩51,156 | ₩51,543 | ₩51,049 | ₩51,503 | +0.68% | 2.6만 |
|---|
| 2026.04.23 | ₩51,236 | ₩51,236 | ₩50,688 | ₩51,036 | -0.39% | 4.1만 |
|---|
| 2026.04.22 | ₩51,556 | ₩51,643 | ₩51,329 | ₩51,570 | +0.03% | 4.5만 |
|---|
| 2026.04.21 | ₩51,690 | ₩51,917 | ₩51,222 | ₩51,222 | -0.90% | 16.7만 |
|---|
| 2026.04.20 | ₩51,436 | ₩51,690 | ₩51,436 | ₩51,583 | +0.29% | 3만 |
|---|
| 2026.04.17 | ₩51,156 | ₩51,810 | ₩51,156 | ₩51,596 | +0.86% | 5.3만 |
|---|
| 2026.04.16 | ₩50,995 | ₩51,009 | ₩50,782 | ₩50,835 | -0.31% | 4.4만 |
|---|
| 2026.04.15 | ₩50,508 | ₩50,929 | ₩50,488 | ₩50,795 | +0.57% | 6.6만 |
|---|
| 2026.04.14 | ₩50,248 | ₩50,488 | ₩50,248 | ₩50,488 | +0.48% | 3.7만 |
|---|
| 2026.04.13 | ₩49,273 | ₩50,034 | ₩49,273 | ₩50,034 | +1.54% | 4.6만 |
|---|
| 2026.04.10 | ₩49,807 | ₩49,861 | ₩49,380 | ₩49,474 | -0.67% | 5.6만 |
|---|
| 2026.04.09 | ₩49,767 | ₩49,941 | ₩49,567 | ₩49,874 | +0.21% | 3.6만 |
|---|
| 2026.04.08 | ₩49,794 | ₩49,941 | ₩49,727 | ₩49,941 | +0.29% | 2.3만 |
|---|
| 2026.04.07 | ₩48,953 | ₩48,953 | ₩48,593 | ₩48,779 | -0.35% | 3.8만 |
|---|
| 2026.04.06 | ₩48,873 | ₩49,193 | ₩48,619 | ₩49,193 | +0.66% | 5.4만 |
|---|
| 2026.04.02 | ₩48,326 | ₩48,940 | ₩48,259 | ₩48,900 | +1.19% | 4.4만 |
|---|
| 2026.04.01 | ₩48,813 | ₩48,966 | ₩48,499 | ₩48,739 | -0.15% | 4.5만 |
|---|
| 2026.03.31 | ₩48,072 | ₩48,673 | ₩47,832 | ₩48,606 | +1.11% | 4.6만 |
|---|
| 2026.03.30 | ₩47,765 | ₩47,992 | ₩47,498 | ₩47,631 | -0.28% | 6.4만 |
|---|
| 2026.03.27 | ₩48,032 | ₩48,032 | ₩47,431 | ₩47,511 | -1.08% | 12.8만 |
|---|
| 2026.03.26 | ₩48,779 | ₩49,127 | ₩48,392 | ₩48,419 | -0.74% | 3만 |
|---|
| 2026.03.25 | ₩49,220 | ₩49,260 | ₩48,806 | ₩48,948 | -0.55% | 6.6만 |
|---|
| 2026.03.24 | ₩48,733 | ₩48,940 | ₩48,539 | ₩48,659 | -0.15% | 6.3만 |
|---|
| 2026.03.23 | ₩49,353 | ₩49,540 | ₩49,060 | ₩49,073 | -0.57% | 13.9만 |
|---|
| 2026.03.20 | ₩48,913 | ₩48,966 | ₩48,593 | ₩48,699 | -0.44% | 4.7만 |
|---|
| 2026.03.19 | ₩48,913 | ₩49,353 | ₩48,833 | ₩49,073 | +0.33% | 5.8만 |
|---|
| 2026.03.18 | ₩49,914 | ₩49,954 | ₩49,140 | ₩49,140 | -1.55% | 4.3만 |
|---|
| 2026.03.17 | ₩50,421 | ₩50,515 | ₩50,157 | ₩50,157 | -0.52% | 4.5만 |
|---|
| 2026.03.16 | ₩49,968 | ₩50,194 | ₩49,901 | ₩49,941 | -0.05% | 2.4만 |
|---|
| 2026.03.13 | ₩50,034 | ₩50,154 | ₩49,620 | ₩49,620 | -0.83% | 3.6만 |
|---|
| 2026.03.12 | ₩50,315 | ₩50,542 | ₩49,954 | ₩49,954 | -0.72% | 3만 |
|---|
| 2026.03.11 | ₩51,009 | ₩51,009 | ₩50,560 | ₩50,688 | -0.63% | 3.3만 |
|---|
| 2026.03.10 | ₩51,009 | ₩51,463 | ₩50,862 | ₩51,028 | +0.04% | 5.8만 |
|---|
| 2026.03.09 | ₩50,568 | ₩51,222 | ₩50,221 | ₩51,169 | +1.19% | 3.4만 |
|---|
| 2026.03.06 | ₩50,822 | ₩51,089 | ₩50,782 | ₩51,076 | +0.50% | 3.1만 |
|---|
| 2026.03.05 | ₩51,783 | ₩51,863 | ₩51,196 | ₩51,516 | -0.52% | 3.8만 |
|---|
| 2026.03.04 | ₩51,583 | ₩52,037 | ₩51,556 | ₩51,854 | +0.53% | 3.3만 |
|---|
| 2026.03.03 | ₩51,156 | ₩51,770 | ₩50,929 | ₩51,610 | +0.89% | 3.6만 |
|---|
| 2026.03.02 | ₩51,383 | ₩52,117 | ₩51,383 | ₩51,836 | +0.88% | 4.2만 |
|---|
| 2026.02.27 | ₩51,610 | ₩51,970 | ₩51,610 | ₩51,943 | +0.65% | 2.8만 |
|---|
| 2026.02.26 | ₩51,810 | ₩51,930 | ₩51,650 | ₩51,903 | +0.18% | 10.6만 |
|---|
| 2026.02.25 | ₩51,570 | ₩51,850 | ₩51,556 | ₩51,756 | +0.36% | 3.8만 |
|---|
| 2026.02.24 | ₩51,182 | ₩51,529 | ₩51,182 | ₩51,509 | +0.64% | 3.4만 |
|---|
| 2026.02.23 | ₩51,449 | ₩51,503 | ₩50,915 | ₩50,958 | -0.95% | 3.2만 |
|---|
| 2026.02.20 | ₩51,062 | ₩51,449 | ₩51,022 | ₩51,409 | +0.68% | 3.9만 |
|---|
| 2026.02.19 | ₩51,129 | ₩51,303 | ₩50,942 | ₩51,129 | 0.00% | 4.9만 |
|---|
| 2026.02.18 | ₩51,036 | ₩51,396 | ₩51,022 | ₩51,262 | +0.44% | 6만 |
|---|
| 2026.02.17 | ₩50,862 | ₩51,022 | ₩50,528 | ₩50,875 | +0.03% | 7.2만 |
|---|
| 2026.02.13 | ₩50,809 | ₩51,262 | ₩50,715 | ₩50,853 | +0.09% | 7.8만 |
|---|
| 2026.02.12 | ₩51,716 | ₩51,716 | ₩50,835 | ₩50,862 | -1.65% | 4.1만 |
|---|
| 2026.02.11 | ₩51,917 | ₩51,917 | ₩51,543 | ₩51,663 | -0.49% | 6.8만 |
|---|
| 2026.02.10 | ₩52,063 | ₩52,144 | ₩51,810 | ₩51,823 | -0.46% | 5.1만 |
|---|
| 2026.02.09 | ₩51,810 | ₩52,037 | ₩51,810 | ₩51,957 | +0.28% | 4.6만 |
|---|
| 2026.02.06 | ₩51,823 | ₩52,144 | ₩51,796 | ₩51,997 | +0.33% | 3.1만 |
|---|
| 2026.02.05 | ₩52,023 | ₩52,050 | ₩51,596 | ₩51,743 | -0.54% | 4만 |
|---|
| 2026.02.04 | ₩51,970 | ₩52,317 | ₩51,930 | ₩52,050 | +0.15% | 4.6만 |
|---|
| 2026.02.03 | ₩52,370 | ₩52,424 | ₩51,770 | ₩51,836 | -1.02% | 4.4만 |
|---|
| 2026.02.02 | ₩51,997 | ₩52,611 | ₩51,997 | ₩52,544 | +1.05% | 11.8만 |
|---|
| 2026.01.30 | ₩52,037 | ₩52,184 | ₩51,783 | ₩52,077 | +0.08% | 3.4만 |
|---|
| 2026.01.29 | ₩52,411 | ₩52,411 | ₩51,863 | ₩52,384 | -0.05% | 10.8만 |
|---|
| 2026.01.28 | ₩52,397 | ₩52,597 | ₩52,370 | ₩52,437 | +0.08% | 5.5만 |
|---|
| 2026.01.27 | ₩52,344 | ₩52,504 | ₩52,344 | ₩52,451 | +0.20% | 4.2만 |
|---|
| 2026.01.26 | ₩52,063 | ₩52,397 | ₩52,010 | ₩52,330 | +0.51% | 3.2만 |
|---|
| 2026.01.23 | ₩51,716 | ₩51,983 | ₩51,716 | ₩51,917 | +0.39% | 4.5만 |
|---|
| 2026.01.22 | ₩51,783 | ₩51,877 | ₩51,650 | ₩51,743 | -0.08% | 6.7만 |
|---|
| 2026.01.21 | ₩50,849 | ₩51,556 | ₩50,261 | ₩51,383 | +1.05% | 6.8만 |
|---|
| 2026.01.20 | ₩51,316 | ₩51,316 | ₩50,822 | ₩50,849 | -0.91% | 5.6만 |
|---|
| 2026.01.16 | ₩52,010 | ₩52,077 | ₩51,883 | ₩51,903 | -0.21% | 5.7만 |
|---|
| 2026.01.15 | ₩52,144 | ₩52,224 | ₩52,003 | ₩52,063 | -0.15% | 4.1만 |
|---|
| 2026.01.14 | ₩51,957 | ₩51,970 | ₩51,690 | ₩51,943 | -0.03% | 3.2만 |
|---|
| 2026.01.13 | ₩52,277 | ₩52,277 | ₩51,943 | ₩52,117 | -0.31% | 6.4만 |
|---|
| 2026.01.12 | ₩52,050 | ₩52,344 | ₩52,050 | ₩52,317 | +0.51% | 3만 |
|---|
| 2026.01.09 | ₩52,197 | ₩52,411 | ₩52,157 | ₩52,304 | +0.20% | 3.1만 |
|---|
| 2026.01.08 | ₩51,903 | ₩52,197 | ₩51,810 | ₩52,157 | +0.49% | 3.5만 |
|---|
| 2026.01.07 | ₩52,130 | ₩52,197 | ₩51,957 | ₩51,983 | -0.28% | 3.9만 |
|---|
| 2026.01.06 | ₩51,863 | ₩52,077 | ₩51,863 | ₩52,010 | +0.28% | 2.9만 |
|---|
| 2026.01.05 | ₩51,676 | ₩51,957 | ₩51,663 | ₩51,823 | +0.28% | 3.7만 |
|---|
| 2026.01.02 | ₩51,930 | ₩51,943 | ₩51,496 | ₩51,676 | -0.49% | 4.4만 |
|---|
| 2025.12.31 | ₩52,330 | ₩52,330 | ₩51,970 | ₩51,970 | -0.69% | 3.3만 |
|---|
| 2025.12.30 | ₩52,357 | ₩52,464 | ₩52,306 | ₩52,357 | 0.00% | 4.5만 |
|---|
| 2025.12.29 | ₩52,397 | ₩52,531 | ₩52,357 | ₩52,451 | +0.10% | 2.6만 |
|---|
| 2025.12.26 | ₩52,651 | ₩52,838 | ₩52,637 | ₩52,678 | +0.05% | 5.2만 |
|---|
| 2025.12.24 | ₩52,597 | ₩52,744 | ₩52,597 | ₩52,731 | +0.25% | 1.7만 |
|---|
| 2025.12.23 | ₩52,277 | ₩52,557 | ₩52,277 | ₩52,557 | +0.54% | 2.7만 |
|---|
| 2025.12.22 | ₩52,184 | ₩52,504 | ₩52,184 | ₩52,437 | +0.49% | 5.9만 |
|---|
| 2025.12.19 | ₩52,037 | ₩52,237 | ₩52,037 | ₩52,197 | +0.31% | 2.5만 |
|---|
| 2025.12.18 | ₩52,023 | ₩52,162 | ₩51,877 | ₩51,903 | -0.23% | 5.4만 |
|---|
| 2025.12.17 | ₩52,010 | ₩52,144 | ₩51,743 | ₩51,756 | -0.49% | 4.6만 |
|---|
| 2025.12.16 | ₩51,997 | ₩52,090 | ₩51,783 | ₩51,930 | -0.13% | 4.5만 |
|---|
| 2025.12.15 | ₩52,184 | ₩52,184 | ₩52,066 | ₩52,184 | 0.00% | 2.2만 |
|---|
| 2025.12.12 | ₩52,037 | ₩52,250 | ₩51,943 | ₩52,010 | -0.05% | 2.5만 |
|---|
| 2025.12.11 | ₩51,807 | ₩52,063 | ₩51,783 | ₩52,063 | +0.49% | 4.3만 |
|---|
| 2025.12.10 | ₩51,423 | ₩51,836 | ₩51,423 | ₩51,716 | +0.57% | 5.2만 |
|---|
| 2025.12.09 | ₩51,650 | ₩51,650 | ₩51,436 | ₩51,449 | -0.39% | 7.3만 |
|---|
| 2025.12.08 | ₩51,810 | ₩51,810 | ₩51,503 | ₩51,570 | -0.46% | 3.9만 |
|---|
| 2025.12.05 | ₩51,730 | ₩51,917 | ₩51,730 | ₩51,890 | +0.31% | 4.7만 |
|---|
| 2025.12.04 | ₩51,877 | ₩51,877 | ₩51,516 | ₩51,610 | -0.51% | 4.9만 |
|---|
| 2025.12.03 | ₩51,917 | ₩51,917 | ₩51,703 | ₩51,703 | -0.41% | 4.9만 |
|---|
| 2025.12.02 | ₩51,610 | ₩51,850 | ₩51,516 | ₩51,783 | +0.34% | 3만 |
|---|
| 2025.12.01 | ₩51,529 | ₩51,810 | ₩51,529 | ₩51,583 | +0.10% | 5만 |
|---|
| 2025.11.28 | ₩51,650 | ₩51,751 | ₩51,643 | ₩51,751 | +0.20% | 1.3만 |
|---|
| 2025.11.26 | ₩51,102 | ₩51,770 | ₩51,102 | ₩51,610 | +0.99% | 4.4만 |
|---|
| 2025.11.25 | ₩51,022 | ₩51,503 | ₩50,955 | ₩51,436 | +0.81% | 3만 |
|---|
| 2025.11.24 | ₩50,835 | ₩50,955 | ₩50,715 | ₩50,809 | -0.05% | 4.9만 |
|---|
| 2025.11.21 | ₩49,928 | ₩50,915 | ₩49,928 | ₩50,568 | +1.28% | 3.3만 |
|---|
| 2025.11.20 | ₩50,648 | ₩50,862 | ₩49,781 | ₩49,781 | -1.71% | 11.4만 |
|---|
| 2025.11.19 | ₩50,248 | ₩50,475 | ₩50,088 | ₩50,208 | -0.08% | 3.1만 |
|---|
| 2025.11.18 | ₩50,288 | ₩50,328 | ₩49,874 | ₩50,141 | -0.29% | 5.1만 |
|---|
| 2025.11.17 | ₩50,782 | ₩50,875 | ₩50,154 | ₩50,315 | -0.92% | 3.9만 |
|---|
| 2025.11.14 | ₩50,568 | ₩50,955 | ₩50,522 | ₩50,715 | +0.29% | 3.5만 |
|---|
| 2025.11.13 | ₩51,196 | ₩51,303 | ₩50,835 | ₩50,862 | -0.65% | 4.8만 |
|---|
| 2025.11.12 | ₩51,343 | ₩51,343 | ₩51,089 | ₩51,169 | -0.34% | 10.4만 |
|---|
| 2025.11.11 | ₩50,762 | ₩51,289 | ₩50,762 | ₩51,236 | +0.93% | 3.2만 |
|---|
| 2025.11.10 | ₩50,742 | ₩50,915 | ₩50,488 | ₩50,875 | +0.26% | 13.3만 |
|---|
| 2025.11.07 | ₩50,248 | ₩50,421 | ₩50,074 | ₩50,421 | +0.35% | 4.7만 |
|---|
| 2025.11.06 | ₩50,555 | ₩50,555 | ₩50,181 | ₩50,248 | -0.61% | 5만 |
|---|
| 2025.11.05 | ₩50,635 | ₩50,849 | ₩50,582 | ₩50,715 | +0.16% | 3.3만 |
|---|
| 2025.11.04 | ₩50,622 | ₩50,715 | ₩50,530 | ₩50,608 | -0.03% | 3.4만 |
|---|
| 2025.11.03 | ₩50,942 | ₩50,969 | ₩50,728 | ₩50,889 | -0.10% | 3.6만 |
|---|
| 2025.10.31 | ₩51,116 | ₩51,142 | ₩50,889 | ₩51,009 | -0.21% | 4.2만 |
|---|
| 2025.10.30 | ₩51,236 | ₩51,489 | ₩51,129 | ₩51,129 | -0.21% | 5.4만 |
|---|
| 2025.10.29 | ₩52,037 | ₩52,037 | ₩51,289 | ₩51,449 | -1.13% | 4.6만 |
|---|
| 2025.10.28 | ₩52,197 | ₩52,237 | ₩52,090 | ₩52,090 | -0.20% | 5.2만 |
|---|
| 2025.10.27 | ₩51,917 | ₩52,208 | ₩51,917 | ₩52,208 | +0.56% | 4.3만 |
|---|
| 2025.10.24 | ₩51,770 | ₩51,770 | ₩51,513 | ₩51,636 | -0.26% | 2.7만 |
|---|
| 2025.10.23 | ₩51,262 | ₩51,583 | ₩51,262 | ₩51,449 | +0.36% | 3.9만 |
|---|
| 2025.10.22 | ₩51,676 | ₩51,770 | ₩51,329 | ₩51,409 | -0.52% | 22.8만 |
|---|
| 2025.10.21 | ₩51,423 | ₩51,663 | ₩51,343 | ₩51,631 | +0.40% | 2.4만 |
|---|
| 2025.10.20 | ₩51,289 | ₩51,570 | ₩51,289 | ₩51,512 | +0.43% | 6.8만 |
|---|
| 2025.10.17 | ₩50,395 | ₩51,062 | ₩50,395 | ₩50,929 | +1.06% | 4.2만 |
|---|
| 2025.10.16 | ₩50,889 | ₩50,889 | ₩50,235 | ₩50,423 | -0.92% | 2.6만 |
|---|
| 2025.10.15 | ₩51,096 | ₩51,262 | ₩50,595 | ₩50,862 | -0.46% | 13.3만 |
|---|
| 2025.10.14 | ₩50,315 | ₩51,076 | ₩50,315 | ₩50,875 | +1.11% | 1.7만 |
|---|
| 2025.10.13 | ₩50,635 | ₩50,702 | ₩50,475 | ₩50,702 | +0.13% | 1.6만 |
|---|
| 2025.10.10 | ₩51,436 | ₩51,436 | ₩50,368 | ₩50,368 | -2.08% | 1.6만 |
|---|