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 | ₩56,020 | ₩56,461 | ₩55,980 | ₩56,340 | +0.57% | 3.3만 |
| 2026.10.08 | ₩55,673 | ₩55,980 | ₩55,673 | ₩55,873 | +0.36% | 3.3만 |
| 2026.10.07 | ₩55,673 | ₩55,806 | ₩55,619 | ₩55,659 | -0.02% | 4.1만 |
| 2026.10.06 | ₩55,633 | ₩55,793 | ₩55,579 | ₩55,700 | +0.12% | 3.2만 |
| 2026.10.05 | ₩54,952 | ₩55,486 | ₩54,952 | ₩55,339 | +0.70% | 4만 |
| 2026.10.02 | ₩55,259 | ₩55,259 | ₩54,872 | ₩54,898 | -0.65% | 2.9만 |
| 2026.10.01 | ₩54,925 | ₩54,925 | ₩54,511 | ₩54,658 | -0.49% | 3.5만 |
| 2026.09.30 | ₩55,045 | ₩55,299 | ₩54,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,805 |
| -0.44% |
| 2.4만 |
| 2026.09.29 | ₩54,878 | ₩54,898 | ₩54,698 | ₩54,818 | -0.11% | 2.6만 |
|---|
| 2026.09.28 | ₩54,952 | ₩55,312 | ₩54,952 | ₩55,139 | +0.34% | 3.6만 |
|---|
| 2026.09.25 | ₩55,059 | ₩55,299 | ₩54,885 | ₩55,206 | +0.27% | 3.3만 |
|---|
| 2026.09.24 | ₩54,992 | ₩55,125 | ₩54,805 | ₩54,952 | -0.07% | 13.8만 |
|---|
| 2026.09.23 | ₩55,312 | ₩55,459 | ₩54,965 | ₩55,045 | -0.48% | 3.5만 |
|---|
| 2026.09.22 | ₩55,633 | ₩55,633 | ₩55,232 | ₩55,379 | -0.46% | 3만 |
|---|
| 2026.09.21 | ₩55,152 | ₩55,539 | ₩55,008 | ₩55,499 | +0.63% | 2만 |
|---|
| 2026.09.18 | ₩55,019 | ₩55,166 | ₩54,939 | ₩55,072 | +0.10% | 4.9만 |
|---|
| 2026.09.17 | ₩54,912 | ₩55,179 | ₩54,912 | ₩55,112 | +0.36% | 2.7만 |
|---|
| 2026.09.16 | ₩55,045 | ₩55,166 | ₩54,591 | ₩54,778 | -0.49% | 3.7만 |
|---|
| 2026.09.15 | ₩54,979 | ₩55,125 | ₩54,858 | ₩54,979 | 0.00% | 3.2만 |
|---|
| 2026.09.14 | ₩54,979 | ₩55,459 | ₩54,898 | ₩55,326 | +0.63% | 2.6만 |
|---|
| 2026.09.11 | ₩54,885 | ₩54,939 | ₩54,698 | ₩54,858 | -0.05% | 3.4만 |
|---|
| 2026.09.10 | ₩54,471 | ₩54,578 | ₩54,351 | ₩54,431 | -0.07% | 3.1만 |
|---|
| 2026.09.09 | ₩54,498 | ₩54,591 | ₩54,391 | ₩54,538 | +0.07% | 4.2만 |
|---|
| 2026.09.08 | ₩55,259 | ₩55,259 | ₩54,900 | ₩54,979 | -0.51% | 4.1만 |
|---|
| 2026.09.04 | ₩56,153 | ₩56,153 | ₩55,900 | ₩55,900 | -0.45% | 2.5만 |
|---|
| 2026.09.03 | ₩56,647 | ₩56,728 | ₩56,461 | ₩56,541 | -0.19% | 4.2만 |
|---|
| 2026.09.02 | ₩56,087 | ₩56,314 | ₩56,073 | ₩56,180 | +0.17% | 2.7만 |
|---|
| 2026.09.01 | ₩56,100 | ₩56,514 | ₩56,040 | ₩56,060 | -0.07% | 3.3만 |
|---|
| 2026.08.31 | ₩56,392 | ₩56,527 | ₩56,392 | ₩56,461 | +0.12% | 2.3만 |
|---|
| 2026.08.28 | ₩56,781 | ₩57,035 | ₩56,674 | ₩56,754 | -0.05% | 5.1만 |
|---|
| 2026.08.27 | ₩56,527 | ₩56,901 | ₩56,527 | ₩56,708 | +0.32% | 6.2만 |
|---|
| 2026.08.26 | ₩56,554 | ₩56,634 | ₩56,394 | ₩56,514 | -0.07% | 3.1만 |
|---|
| 2026.08.25 | ₩56,487 | ₩56,487 | ₩56,260 | ₩56,458 | -0.05% | 1.8만 |
|---|
| 2026.08.24 | ₩55,980 | ₩56,474 | ₩55,980 | ₩56,398 | +0.75% | 38.4만 |
|---|
| 2026.08.21 | ₩55,873 | ₩56,100 | ₩55,740 | ₩55,957 | +0.15% | 9.8만 |
|---|
| 2026.08.20 | ₩55,686 | ₩56,033 | ₩55,686 | ₩55,705 | +0.03% | 1.6만 |
|---|
| 2026.08.19 | ₩56,100 | ₩56,420 | ₩56,008 | ₩56,008 | -0.16% | 17만 |
|---|
| 2026.08.18 | ₩55,326 | ₩55,886 | ₩55,326 | ₩55,579 | +0.46% | 8.7만 |
|---|
| 2026.08.17 | ₩55,726 | ₩55,846 | ₩55,240 | ₩55,240 | -0.87% | 2.5만 |
|---|
| 2026.08.14 | ₩56,354 | ₩56,394 | ₩56,044 | ₩56,044 | -0.55% | 2.1만 |
|---|
| 2026.08.13 | ₩56,113 | ₩56,501 | ₩55,927 | ₩56,454 | +0.61% | 3.1만 |
|---|
| 2026.08.12 | ₩56,220 | ₩56,220 | ₩55,959 | ₩56,103 | -0.21% | 2.5만 |
|---|
| 2026.08.11 | ₩56,367 | ₩56,581 | ₩56,287 | ₩56,291 | -0.14% | 2.7만 |
|---|
| 2026.08.10 | ₩56,621 | ₩56,701 | ₩56,447 | ₩56,463 | -0.28% | 2만 |
|---|
| 2026.08.07 | ₩56,314 | ₩56,861 | ₩56,314 | ₩56,716 | +0.71% | 10.6만 |
|---|
| 2026.08.06 | ₩56,501 | ₩56,501 | ₩56,087 | ₩56,334 | -0.30% | 1.6만 |
|---|
| 2026.08.05 | ₩56,661 | ₩56,661 | ₩56,047 | ₩56,340 | -0.57% | 2.8만 |
|---|
| 2026.08.04 | ₩55,219 | ₩56,140 | ₩55,219 | ₩56,140 | +1.67% | 2.4만 |
|---|
| 2026.08.03 | ₩55,312 | ₩55,619 | ₩55,272 | ₩55,379 | +0.12% | 3만 |
|---|
| 2026.07.31 | ₩54,391 | ₩54,979 | ₩54,311 | ₩54,925 | +0.98% | 2.6만 |
|---|
| 2026.07.30 | ₩54,752 | ₩54,792 | ₩54,271 | ₩54,752 | 0.00% | 2.5만 |
|---|
| 2026.07.29 | ₩55,125 | ₩55,473 | ₩54,992 | ₩55,005 | -0.22% | 7.7만 |
|---|
| 2026.07.28 | ₩54,525 | ₩55,359 | ₩54,525 | ₩55,139 | +1.13% | 2.8만 |
|---|
| 2026.07.27 | ₩54,204 | ₩54,324 | ₩54,057 | ₩54,178 | -0.05% | 14.3만 |
|---|
| 2026.07.24 | ₩53,216 | ₩53,750 | ₩53,216 | ₩53,563 | +0.65% | 4.5만 |
|---|
| 2026.07.23 | ₩53,096 | ₩53,096 | ₩52,629 | ₩52,869 | -0.43% | 4.4만 |
|---|
| 2026.07.22 | ₩53,670 | ₩53,804 | ₩53,376 | ₩53,470 | -0.37% | 4.9만 |
|---|
| 2026.07.21 | ₩53,844 | ₩53,951 | ₩53,777 | ₩53,817 | -0.05% | 2.9만 |
|---|
| 2026.07.20 | ₩54,298 | ₩54,425 | ₩54,111 | ₩54,231 | -0.12% | 5.9만 |
|---|
| 2026.07.17 | ₩54,725 | ₩54,738 | ₩54,231 | ₩54,338 | -0.71% | 5.2만 |
|---|
| 2026.07.16 | ₩54,378 | ₩54,832 | ₩54,378 | ₩54,818 | +0.81% | 4.7만 |
|---|
| 2026.07.15 | ₩53,977 | ₩54,391 | ₩53,977 | ₩54,218 | +0.45% | 3.6만 |
|---|
| 2026.07.14 | ₩53,710 | ₩54,044 | ₩53,570 | ₩53,670 | -0.07% | 73.1만 |
|---|
| 2026.07.13 | ₩54,351 | ₩54,418 | ₩54,084 | ₩54,151 | -0.37% | 3.2만 |
|---|
| 2026.07.10 | ₩54,111 | ₩54,191 | ₩53,991 | ₩54,164 | +0.10% | 2.9만 |
|---|
| 2026.07.09 | ₩53,136 | ₩53,764 | ₩53,136 | ₩53,764 | +1.18% | 2.9만 |
|---|
| 2026.07.08 | ₩53,510 | ₩53,617 | ₩53,343 | ₩53,457 | -0.10% | 3.9만 |
|---|
| 2026.07.07 | ₩54,271 | ₩54,271 | ₩54,037 | ₩54,061 | -0.39% | 2.5만 |
|---|
| 2026.07.06 | ₩53,657 | ₩53,884 | ₩53,310 | ₩53,777 | +0.22% | 2.5만 |
|---|
| 2026.07.02 | ₩53,563 | ₩53,790 | ₩53,523 | ₩53,790 | +0.42% | 3.2만 |
|---|
| 2026.07.01 | ₩52,762 | ₩53,403 | ₩52,736 | ₩53,136 | +0.71% | 2.5만 |
|---|
| 2026.06.30 | ₩52,348 | ₩52,642 | ₩52,335 | ₩52,616 | +0.51% | 2.9만 |
|---|
| 2026.06.29 | ₩52,429 | ₩52,682 | ₩52,342 | ₩52,509 | +0.15% | 13.1만 |
|---|
| 2026.06.26 | ₩51,601 | ₩52,175 | ₩51,601 | ₩52,068 | +0.91% | 10.3만 |
|---|
| 2026.06.25 | ₩51,975 | ₩52,162 | ₩51,454 | ₩51,454 | -1.00% | 3.9만 |
|---|
| 2026.06.24 | ₩51,654 | ₩52,495 | ₩51,654 | ₩52,055 | +0.78% | 4만 |
|---|
| 2026.06.23 | ₩51,734 | ₩51,895 | ₩51,694 | ₩51,765 | +0.06% | 3.6만 |
|---|
| 2026.06.22 | ₩52,108 | ₩52,362 | ₩51,681 | ₩51,774 | -0.64% | 10만 |
|---|
| 2026.06.18 | ₩52,362 | ₩52,429 | ₩52,148 | ₩52,322 | -0.08% | 4.9만 |
|---|
| 2026.06.17 | ₩52,896 | ₩52,896 | ₩51,895 | ₩51,948 | -1.79% | 4.1만 |
|---|
| 2026.06.16 | ₩52,949 | ₩53,203 | ₩52,949 | ₩53,069 | +0.23% | 4.4만 |
|---|
| 2026.06.15 | ₩53,043 | ₩53,150 | ₩52,923 | ₩52,976 | -0.13% | 2.6만 |
|---|
| 2026.06.12 | ₩52,202 | ₩52,482 | ₩52,028 | ₩52,343 | +0.27% | 3.7만 |
|---|
| 2026.06.11 | ₩51,975 | ₩52,469 | ₩51,774 | ₩52,255 | +0.54% | 4.6만 |
|---|
| 2026.06.10 | ₩52,389 | ₩52,636 | ₩52,001 | ₩52,001 | -0.74% | 4.4만 |
|---|
| 2026.06.09 | ₩52,842 | ₩52,949 | ₩52,028 | ₩52,575 | -0.51% | 4.1만 |
|---|
| 2026.06.08 | ₩52,869 | ₩53,096 | ₩52,549 | ₩52,549 | -0.61% | 3만 |
|---|
| 2026.06.05 | ₩53,737 | ₩53,737 | ₩52,842 | ₩52,963 | -1.44% | 2.9만 |
|---|
| 2026.06.04 | ₩53,644 | ₩53,804 | ₩53,630 | ₩53,657 | +0.02% | 3.2만 |
|---|
| 2026.06.03 | ₩53,430 | ₩53,430 | ₩53,276 | ₩53,288 | -0.26% | 4.3만 |
|---|
| 2026.06.02 | ₩53,523 | ₩53,670 | ₩53,379 | ₩53,644 | +0.22% | 3.1만 |
|---|
| 2026.06.01 | ₩53,470 | ₩53,857 | ₩53,459 | ₩53,724 | +0.47% | 3.4만 |
|---|
| 2026.05.29 | ₩53,630 | ₩53,790 | ₩53,590 | ₩53,637 | +0.01% | 2.5만 |
|---|
| 2026.05.28 | ₩53,390 | ₩53,750 | ₩53,296 | ₩53,670 | +0.53% | 7만 |
|---|
| 2026.05.27 | ₩53,630 | ₩53,717 | ₩53,403 | ₩53,417 | -0.40% | 2.5만 |
|---|
| 2026.05.26 | ₩53,710 | ₩53,710 | ₩53,497 | ₩53,550 | -0.30% | 2.8만 |
|---|
| 2026.05.22 | ₩53,644 | ₩53,750 | ₩53,510 | ₩53,595 | -0.09% | 2.7만 |
|---|
| 2026.05.21 | ₩52,709 | ₩53,283 | ₩52,642 | ₩53,123 | +0.79% | 5.3만 |
|---|
| 2026.05.20 | ₩52,509 | ₩53,083 | ₩52,362 | ₩53,016 | +0.97% | 5.3만 |
|---|
| 2026.05.19 | ₩52,762 | ₩53,016 | ₩52,549 | ₩52,549 | -0.40% | 5.7만 |
|---|
| 2026.05.18 | ₩52,495 | ₩52,963 | ₩52,495 | ₩52,936 | +0.84% | 2.5만 |
|---|
| 2026.05.15 | ₩52,212 | ₩52,789 | ₩52,212 | ₩52,522 | +0.59% | 3.2만 |
|---|
| 2026.05.14 | ₩52,509 | ₩52,749 | ₩52,482 | ₩52,589 | +0.15% | 3.1만 |
|---|
| 2026.05.13 | ₩51,828 | ₩52,215 | ₩51,828 | ₩52,146 | +0.61% | 3.1만 |
|---|
| 2026.05.12 | ₩52,041 | ₩52,068 | ₩51,895 | ₩52,023 | -0.04% | 2.7만 |
|---|
| 2026.05.11 | ₩52,202 | ₩52,389 | ₩51,948 | ₩52,068 | -0.26% | 2만 |
|---|
| 2026.05.08 | ₩52,322 | ₩52,535 | ₩52,228 | ₩52,326 | +0.01% | 3.2만 |
|---|
| 2026.05.07 | ₩52,389 | ₩52,676 | ₩52,262 | ₩52,268 | -0.23% | 5.3만 |
|---|
| 2026.05.06 | ₩51,708 | ₩52,108 | ₩51,708 | ₩51,961 | +0.49% | 3.8만 |
|---|
| 2026.05.05 | ₩51,294 | ₩51,641 | ₩51,227 | ₩51,561 | +0.52% | 3.5만 |
|---|
| 2026.05.04 | ₩51,494 | ₩51,534 | ₩51,086 | ₩51,214 | -0.54% | 4.5만 |
|---|
| 2026.05.01 | ₩51,801 | ₩51,814 | ₩51,581 | ₩51,591 | -0.40% | 2.4만 |
|---|
| 2026.04.30 | ₩51,614 | ₩51,614 | ₩51,123 | ₩51,481 | -0.26% | 3.5만 |
|---|
| 2026.04.29 | ₩51,240 | ₩51,574 | ₩51,240 | ₩51,481 | +0.47% | 6.5만 |
|---|
| 2026.04.28 | ₩51,307 | ₩51,481 | ₩51,280 | ₩51,320 | +0.03% | 3.9만 |
|---|
| 2026.04.27 | ₩51,254 | ₩51,467 | ₩51,254 | ₩51,320 | +0.13% | 9.1만 |
|---|
| 2026.04.24 | ₩51,160 | ₩51,547 | ₩51,053 | ₩51,507 | +0.68% | 2.6만 |
|---|
| 2026.04.23 | ₩51,240 | ₩51,240 | ₩50,693 | ₩51,040 | -0.39% | 4.1만 |
|---|
| 2026.04.22 | ₩51,561 | ₩51,648 | ₩51,334 | ₩51,574 | +0.03% | 4.5만 |
|---|
| 2026.04.21 | ₩51,694 | ₩51,921 | ₩51,227 | ₩51,227 | -0.90% | 16.7만 |
|---|
| 2026.04.20 | ₩51,441 | ₩51,694 | ₩51,441 | ₩51,587 | +0.29% | 3만 |
|---|
| 2026.04.17 | ₩51,160 | ₩51,814 | ₩51,160 | ₩51,601 | +0.86% | 5.3만 |
|---|
| 2026.04.16 | ₩51,000 | ₩51,013 | ₩50,786 | ₩50,840 | -0.31% | 4.4만 |
|---|
| 2026.04.15 | ₩50,513 | ₩50,933 | ₩50,493 | ₩50,800 | +0.57% | 6.6만 |
|---|
| 2026.04.14 | ₩50,252 | ₩50,493 | ₩50,252 | ₩50,493 | +0.48% | 3.7만 |
|---|
| 2026.04.13 | ₩49,278 | ₩50,039 | ₩49,278 | ₩50,039 | +1.54% | 4.6만 |
|---|
| 2026.04.10 | ₩49,812 | ₩49,865 | ₩49,385 | ₩49,478 | -0.67% | 5.6만 |
|---|
| 2026.04.09 | ₩49,772 | ₩49,945 | ₩49,572 | ₩49,879 | +0.21% | 3.6만 |
|---|
| 2026.04.08 | ₩49,798 | ₩49,945 | ₩49,732 | ₩49,945 | +0.29% | 2.3만 |
|---|
| 2026.04.07 | ₩48,957 | ₩48,957 | ₩48,597 | ₩48,784 | -0.35% | 3.8만 |
|---|
| 2026.04.06 | ₩48,877 | ₩49,198 | ₩48,624 | ₩49,198 | +0.66% | 5.4만 |
|---|
| 2026.04.02 | ₩48,330 | ₩48,944 | ₩48,263 | ₩48,904 | +1.19% | 4.4만 |
|---|
| 2026.04.01 | ₩48,817 | ₩48,971 | ₩48,503 | ₩48,744 | -0.15% | 4.5만 |
|---|
| 2026.03.31 | ₩48,076 | ₩48,677 | ₩47,836 | ₩48,610 | +1.11% | 4.6만 |
|---|
| 2026.03.30 | ₩47,769 | ₩47,996 | ₩47,502 | ₩47,636 | -0.28% | 6.4만 |
|---|
| 2026.03.27 | ₩48,036 | ₩48,036 | ₩47,435 | ₩47,515 | -1.08% | 12.8만 |
|---|
| 2026.03.26 | ₩48,784 | ₩49,131 | ₩48,397 | ₩48,423 | -0.74% | 3만 |
|---|
| 2026.03.25 | ₩49,224 | ₩49,264 | ₩48,811 | ₩48,952 | -0.55% | 6.6만 |
|---|
| 2026.03.24 | ₩48,737 | ₩48,944 | ₩48,544 | ₩48,664 | -0.15% | 6.3만 |
|---|
| 2026.03.23 | ₩49,358 | ₩49,545 | ₩49,064 | ₩49,078 | -0.57% | 13.9만 |
|---|
| 2026.03.20 | ₩48,917 | ₩48,971 | ₩48,597 | ₩48,704 | -0.44% | 4.7만 |
|---|
| 2026.03.19 | ₩48,917 | ₩49,358 | ₩48,837 | ₩49,078 | +0.33% | 5.8만 |
|---|
| 2026.03.18 | ₩49,919 | ₩49,959 | ₩49,144 | ₩49,144 | -1.55% | 4.3만 |
|---|
| 2026.03.17 | ₩50,426 | ₩50,519 | ₩50,162 | ₩50,162 | -0.52% | 4.5만 |
|---|
| 2026.03.16 | ₩49,972 | ₩50,199 | ₩49,905 | ₩49,945 | -0.05% | 2.4만 |
|---|
| 2026.03.13 | ₩50,039 | ₩50,159 | ₩49,625 | ₩49,625 | -0.83% | 3.6만 |
|---|
| 2026.03.12 | ₩50,319 | ₩50,546 | ₩49,959 | ₩49,959 | -0.72% | 3만 |
|---|
| 2026.03.11 | ₩51,013 | ₩51,013 | ₩50,565 | ₩50,693 | -0.63% | 3.3만 |
|---|
| 2026.03.10 | ₩51,013 | ₩51,467 | ₩50,867 | ₩51,032 | +0.04% | 5.8만 |
|---|
| 2026.03.09 | ₩50,573 | ₩51,227 | ₩50,226 | ₩51,174 | +1.19% | 3.4만 |
|---|
| 2026.03.06 | ₩50,826 | ₩51,094 | ₩50,786 | ₩51,080 | +0.50% | 3.1만 |
|---|
| 2026.03.05 | ₩51,788 | ₩51,868 | ₩51,200 | ₩51,521 | -0.52% | 3.8만 |
|---|
| 2026.03.04 | ₩51,587 | ₩52,041 | ₩51,561 | ₩51,859 | +0.53% | 3.3만 |
|---|
| 2026.03.03 | ₩51,160 | ₩51,774 | ₩50,933 | ₩51,614 | +0.89% | 3.6만 |
|---|
| 2026.03.02 | ₩51,387 | ₩52,122 | ₩51,387 | ₩51,841 | +0.88% | 4.2만 |
|---|
| 2026.02.27 | ₩51,614 | ₩51,975 | ₩51,614 | ₩51,948 | +0.65% | 2.8만 |
|---|
| 2026.02.26 | ₩51,814 | ₩51,935 | ₩51,654 | ₩51,908 | +0.18% | 10.6만 |
|---|
| 2026.02.25 | ₩51,574 | ₩51,855 | ₩51,561 | ₩51,761 | +0.36% | 3.8만 |
|---|
| 2026.02.24 | ₩51,187 | ₩51,534 | ₩51,187 | ₩51,514 | +0.64% | 3.4만 |
|---|
| 2026.02.23 | ₩51,454 | ₩51,507 | ₩50,920 | ₩50,963 | -0.95% | 3.2만 |
|---|
| 2026.02.20 | ₩51,067 | ₩51,454 | ₩51,027 | ₩51,414 | +0.68% | 3.9만 |
|---|
| 2026.02.19 | ₩51,134 | ₩51,307 | ₩50,947 | ₩51,134 | 0.00% | 4.9만 |
|---|
| 2026.02.18 | ₩51,040 | ₩51,401 | ₩51,027 | ₩51,267 | +0.44% | 6만 |
|---|
| 2026.02.17 | ₩50,867 | ₩51,027 | ₩50,533 | ₩50,880 | +0.03% | 7.2만 |
|---|
| 2026.02.13 | ₩50,813 | ₩51,267 | ₩50,720 | ₩50,857 | +0.09% | 7.8만 |
|---|
| 2026.02.12 | ₩51,721 | ₩51,721 | ₩50,840 | ₩50,867 | -1.65% | 4.1만 |
|---|
| 2026.02.11 | ₩51,921 | ₩51,921 | ₩51,547 | ₩51,668 | -0.49% | 6.8만 |
|---|
| 2026.02.10 | ₩52,068 | ₩52,148 | ₩51,814 | ₩51,828 | -0.46% | 5.1만 |
|---|
| 2026.02.09 | ₩51,814 | ₩52,041 | ₩51,814 | ₩51,961 | +0.28% | 4.6만 |
|---|
| 2026.02.06 | ₩51,828 | ₩52,148 | ₩51,801 | ₩52,001 | +0.33% | 3.1만 |
|---|
| 2026.02.05 | ₩52,028 | ₩52,055 | ₩51,601 | ₩51,748 | -0.54% | 4만 |
|---|
| 2026.02.04 | ₩51,975 | ₩52,322 | ₩51,935 | ₩52,055 | +0.15% | 4.6만 |
|---|
| 2026.02.03 | ₩52,375 | ₩52,429 | ₩51,774 | ₩51,841 | -1.02% | 4.4만 |
|---|
| 2026.02.02 | ₩52,001 | ₩52,616 | ₩52,001 | ₩52,549 | +1.05% | 11.8만 |
|---|
| 2026.01.30 | ₩52,041 | ₩52,188 | ₩51,788 | ₩52,081 | +0.08% | 3.4만 |
|---|
| 2026.01.29 | ₩52,415 | ₩52,415 | ₩51,868 | ₩52,389 | -0.05% | 10.8만 |
|---|
| 2026.01.28 | ₩52,402 | ₩52,602 | ₩52,375 | ₩52,442 | +0.08% | 5.5만 |
|---|
| 2026.01.27 | ₩52,348 | ₩52,509 | ₩52,348 | ₩52,455 | +0.20% | 4.2만 |
|---|
| 2026.01.26 | ₩52,068 | ₩52,402 | ₩52,015 | ₩52,335 | +0.51% | 3.2만 |
|---|
| 2026.01.23 | ₩51,721 | ₩51,988 | ₩51,721 | ₩51,921 | +0.39% | 4.5만 |
|---|
| 2026.01.22 | ₩51,788 | ₩51,881 | ₩51,654 | ₩51,748 | -0.08% | 6.7만 |
|---|
| 2026.01.21 | ₩50,853 | ₩51,561 | ₩50,266 | ₩51,387 | +1.05% | 6.8만 |
|---|
| 2026.01.20 | ₩51,320 | ₩51,320 | ₩50,826 | ₩50,853 | -0.91% | 5.6만 |
|---|
| 2026.01.16 | ₩52,015 | ₩52,081 | ₩51,888 | ₩51,908 | -0.21% | 5.7만 |
|---|
| 2026.01.15 | ₩52,148 | ₩52,228 | ₩52,008 | ₩52,068 | -0.15% | 4.1만 |
|---|
| 2026.01.14 | ₩51,961 | ₩51,975 | ₩51,694 | ₩51,948 | -0.03% | 3.2만 |
|---|
| 2026.01.13 | ₩52,282 | ₩52,282 | ₩51,948 | ₩52,122 | -0.31% | 6.4만 |
|---|
| 2026.01.12 | ₩52,055 | ₩52,348 | ₩52,055 | ₩52,322 | +0.51% | 3만 |
|---|
| 2026.01.09 | ₩52,202 | ₩52,415 | ₩52,162 | ₩52,308 | +0.20% | 3.1만 |
|---|
| 2026.01.08 | ₩51,908 | ₩52,202 | ₩51,814 | ₩52,162 | +0.49% | 3.5만 |
|---|
| 2026.01.07 | ₩52,135 | ₩52,202 | ₩51,961 | ₩51,988 | -0.28% | 3.9만 |
|---|
| 2026.01.06 | ₩51,868 | ₩52,081 | ₩51,868 | ₩52,015 | +0.28% | 2.9만 |
|---|
| 2026.01.05 | ₩51,681 | ₩51,961 | ₩51,668 | ₩51,828 | +0.28% | 3.7만 |
|---|
| 2026.01.02 | ₩51,935 | ₩51,948 | ₩51,501 | ₩51,681 | -0.49% | 4.4만 |
|---|
| 2025.12.31 | ₩52,335 | ₩52,335 | ₩51,975 | ₩51,975 | -0.69% | 3.3만 |
|---|
| 2025.12.30 | ₩52,362 | ₩52,469 | ₩52,311 | ₩52,362 | 0.00% | 4.5만 |
|---|
| 2025.12.29 | ₩52,402 | ₩52,535 | ₩52,362 | ₩52,455 | +0.10% | 2.6만 |
|---|
| 2025.12.26 | ₩52,656 | ₩52,842 | ₩52,642 | ₩52,682 | +0.05% | 5.2만 |
|---|
| 2025.12.24 | ₩52,602 | ₩52,749 | ₩52,602 | ₩52,736 | +0.25% | 1.7만 |
|---|
| 2025.12.23 | ₩52,282 | ₩52,562 | ₩52,282 | ₩52,562 | +0.54% | 2.7만 |
|---|
| 2025.12.22 | ₩52,188 | ₩52,509 | ₩52,188 | ₩52,442 | +0.49% | 5.9만 |
|---|
| 2025.12.19 | ₩52,041 | ₩52,242 | ₩52,041 | ₩52,202 | +0.31% | 2.5만 |
|---|
| 2025.12.18 | ₩52,028 | ₩52,167 | ₩51,881 | ₩51,908 | -0.23% | 5.4만 |
|---|
| 2025.12.17 | ₩52,015 | ₩52,148 | ₩51,748 | ₩51,761 | -0.49% | 4.6만 |
|---|
| 2025.12.16 | ₩52,001 | ₩52,095 | ₩51,788 | ₩51,935 | -0.13% | 4.5만 |
|---|
| 2025.12.15 | ₩52,188 | ₩52,188 | ₩52,071 | ₩52,188 | 0.00% | 2.2만 |
|---|
| 2025.12.12 | ₩52,041 | ₩52,255 | ₩51,948 | ₩52,015 | -0.05% | 2.5만 |
|---|
| 2025.12.11 | ₩51,812 | ₩52,068 | ₩51,788 | ₩52,068 | +0.49% | 4.3만 |
|---|
| 2025.12.10 | ₩51,427 | ₩51,841 | ₩51,427 | ₩51,721 | +0.57% | 5.2만 |
|---|
| 2025.12.09 | ₩51,654 | ₩51,654 | ₩51,441 | ₩51,454 | -0.39% | 7.3만 |
|---|
| 2025.12.08 | ₩51,814 | ₩51,814 | ₩51,507 | ₩51,574 | -0.46% | 3.9만 |
|---|
| 2025.12.05 | ₩51,734 | ₩51,921 | ₩51,734 | ₩51,895 | +0.31% | 4.7만 |
|---|
| 2025.12.04 | ₩51,881 | ₩51,881 | ₩51,521 | ₩51,614 | -0.51% | 4.9만 |
|---|
| 2025.12.03 | ₩51,921 | ₩51,921 | ₩51,708 | ₩51,708 | -0.41% | 4.9만 |
|---|
| 2025.12.02 | ₩51,614 | ₩51,855 | ₩51,521 | ₩51,788 | +0.34% | 3만 |
|---|
| 2025.12.01 | ₩51,534 | ₩51,814 | ₩51,534 | ₩51,587 | +0.10% | 5만 |
|---|
| 2025.11.28 | ₩51,654 | ₩51,756 | ₩51,648 | ₩51,756 | +0.20% | 1.3만 |
|---|
| 2025.11.26 | ₩51,107 | ₩51,774 | ₩51,107 | ₩51,614 | +0.99% | 4.4만 |
|---|
| 2025.11.25 | ₩51,027 | ₩51,507 | ₩50,960 | ₩51,441 | +0.81% | 3만 |
|---|
| 2025.11.24 | ₩50,840 | ₩50,960 | ₩50,720 | ₩50,813 | -0.05% | 4.9만 |
|---|
| 2025.11.21 | ₩49,932 | ₩50,920 | ₩49,932 | ₩50,573 | +1.28% | 3.3만 |
|---|
| 2025.11.20 | ₩50,653 | ₩50,867 | ₩49,785 | ₩49,785 | -1.71% | 11.4만 |
|---|
| 2025.11.19 | ₩50,252 | ₩50,479 | ₩50,092 | ₩50,212 | -0.08% | 3.1만 |
|---|
| 2025.11.18 | ₩50,292 | ₩50,333 | ₩49,879 | ₩50,146 | -0.29% | 5.1만 |
|---|
| 2025.11.17 | ₩50,786 | ₩50,880 | ₩50,159 | ₩50,319 | -0.92% | 3.9만 |
|---|
| 2025.11.14 | ₩50,573 | ₩50,960 | ₩50,526 | ₩50,720 | +0.29% | 3.5만 |
|---|
| 2025.11.13 | ₩51,200 | ₩51,307 | ₩50,840 | ₩50,867 | -0.65% | 4.8만 |
|---|
| 2025.11.12 | ₩51,347 | ₩51,347 | ₩51,094 | ₩51,174 | -0.34% | 10.4만 |
|---|
| 2025.11.11 | ₩50,766 | ₩51,294 | ₩50,766 | ₩51,240 | +0.93% | 3.2만 |
|---|
| 2025.11.10 | ₩50,746 | ₩50,920 | ₩50,493 | ₩50,880 | +0.26% | 13.3만 |
|---|
| 2025.11.07 | ₩50,252 | ₩50,426 | ₩50,079 | ₩50,426 | +0.35% | 4.7만 |
|---|
| 2025.11.06 | ₩50,559 | ₩50,559 | ₩50,186 | ₩50,252 | -0.61% | 5만 |
|---|
| 2025.11.05 | ₩50,640 | ₩50,853 | ₩50,586 | ₩50,720 | +0.16% | 3.3만 |
|---|
| 2025.11.04 | ₩50,626 | ₩50,720 | ₩50,534 | ₩50,613 | -0.03% | 3.4만 |
|---|
| 2025.11.03 | ₩50,947 | ₩50,973 | ₩50,733 | ₩50,893 | -0.10% | 3.6만 |
|---|
| 2025.10.31 | ₩51,120 | ₩51,147 | ₩50,893 | ₩51,013 | -0.21% | 4.2만 |
|---|
| 2025.10.30 | ₩51,240 | ₩51,494 | ₩51,134 | ₩51,134 | -0.21% | 5.4만 |
|---|
| 2025.10.29 | ₩52,041 | ₩52,041 | ₩51,294 | ₩51,454 | -1.13% | 4.6만 |
|---|
| 2025.10.28 | ₩52,202 | ₩52,242 | ₩52,095 | ₩52,095 | -0.20% | 5.2만 |
|---|
| 2025.10.27 | ₩51,921 | ₩52,212 | ₩51,921 | ₩52,212 | +0.56% | 4.3만 |
|---|
| 2025.10.24 | ₩51,774 | ₩51,774 | ₩51,518 | ₩51,641 | -0.26% | 2.7만 |
|---|
| 2025.10.23 | ₩51,267 | ₩51,587 | ₩51,267 | ₩51,454 | +0.36% | 3.9만 |
|---|
| 2025.10.22 | ₩51,681 | ₩51,774 | ₩51,334 | ₩51,414 | -0.52% | 22.8만 |
|---|
| 2025.10.21 | ₩51,427 | ₩51,668 | ₩51,347 | ₩51,636 | +0.40% | 2.4만 |
|---|
| 2025.10.20 | ₩51,294 | ₩51,574 | ₩51,294 | ₩51,517 | +0.43% | 6.8만 |
|---|
| 2025.10.17 | ₩50,399 | ₩51,067 | ₩50,399 | ₩50,933 | +1.06% | 4.2만 |
|---|
| 2025.10.16 | ₩50,893 | ₩50,893 | ₩50,239 | ₩50,427 | -0.92% | 2.6만 |
|---|
| 2025.10.15 | ₩51,100 | ₩51,267 | ₩50,600 | ₩50,867 | -0.46% | 13.3만 |
|---|
| 2025.10.14 | ₩50,319 | ₩51,080 | ₩50,319 | ₩50,880 | +1.11% | 1.7만 |
|---|
| 2025.10.13 | ₩50,640 | ₩50,706 | ₩50,479 | ₩50,706 | +0.13% | 1.6만 |
|---|
| 2025.10.10 | ₩51,441 | ₩51,441 | ₩50,373 | ₩50,373 | -2.08% | 1.6만 |
|---|