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 | ₩56,033 | ₩56,473 | ₩55,992 | ₩56,353 | +0.57% | 3.3만 |
| 2026.10.08 | ₩55,685 | ₩55,992 | ₩55,685 | ₩55,886 | +0.36% | 3.3만 |
| 2026.10.07 | ₩55,685 | ₩55,819 | ₩55,632 | ₩55,672 | -0.02% | 4.1만 |
| 2026.10.06 | ₩55,645 | ₩55,806 | ₩55,592 | ₩55,712 | +0.12% | 3.2만 |
| 2026.10.05 | ₩54,964 | ₩55,498 | ₩54,964 | ₩55,352 | +0.70% | 4만 |
| 2026.10.02 | ₩55,271 | ₩55,271 | ₩54,884 | ₩54,911 | -0.65% | 2.9만 |
| 2026.10.01 | ₩54,938 | ₩54,938 | ₩54,524 | ₩54,670 | -0.49% | 3.5만 |
| 2026.09.30 | ₩55,058 | ₩55,311 | ₩54,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,817 |
| -0.44% |
| 2.4만 |
| 2026.09.29 | ₩54,891 | ₩54,911 | ₩54,711 | ₩54,831 | -0.11% | 2.6만 |
|---|
| 2026.09.28 | ₩54,964 | ₩55,325 | ₩54,964 | ₩55,151 | +0.34% | 3.6만 |
|---|
| 2026.09.25 | ₩55,071 | ₩55,311 | ₩54,897 | ₩55,218 | +0.27% | 3.3만 |
|---|
| 2026.09.24 | ₩55,004 | ₩55,138 | ₩54,817 | ₩54,964 | -0.07% | 13.8만 |
|---|
| 2026.09.23 | ₩55,325 | ₩55,472 | ₩54,978 | ₩55,058 | -0.48% | 3.5만 |
|---|
| 2026.09.22 | ₩55,645 | ₩55,645 | ₩55,245 | ₩55,392 | -0.46% | 3만 |
|---|
| 2026.09.21 | ₩55,165 | ₩55,552 | ₩55,020 | ₩55,512 | +0.63% | 2만 |
|---|
| 2026.09.18 | ₩55,031 | ₩55,178 | ₩54,951 | ₩55,084 | +0.10% | 4.9만 |
|---|
| 2026.09.17 | ₩54,924 | ₩55,191 | ₩54,924 | ₩55,124 | +0.36% | 2.7만 |
|---|
| 2026.09.16 | ₩55,058 | ₩55,178 | ₩54,604 | ₩54,791 | -0.49% | 3.7만 |
|---|
| 2026.09.15 | ₩54,991 | ₩55,138 | ₩54,871 | ₩54,991 | 0.00% | 3.2만 |
|---|
| 2026.09.14 | ₩54,991 | ₩55,472 | ₩54,911 | ₩55,338 | +0.63% | 2.6만 |
|---|
| 2026.09.11 | ₩54,897 | ₩54,951 | ₩54,711 | ₩54,871 | -0.05% | 3.4만 |
|---|
| 2026.09.10 | ₩54,484 | ₩54,590 | ₩54,363 | ₩54,443 | -0.07% | 3.1만 |
|---|
| 2026.09.09 | ₩54,510 | ₩54,604 | ₩54,403 | ₩54,550 | +0.07% | 4.2만 |
|---|
| 2026.09.08 | ₩55,271 | ₩55,271 | ₩54,912 | ₩54,991 | -0.51% | 4.1만 |
|---|
| 2026.09.04 | ₩56,166 | ₩56,166 | ₩55,912 | ₩55,912 | -0.45% | 2.5만 |
|---|
| 2026.09.03 | ₩56,660 | ₩56,740 | ₩56,473 | ₩56,553 | -0.19% | 4.2만 |
|---|
| 2026.09.02 | ₩56,099 | ₩56,326 | ₩56,086 | ₩56,193 | +0.17% | 2.7만 |
|---|
| 2026.09.01 | ₩56,113 | ₩56,527 | ₩56,053 | ₩56,073 | -0.07% | 3.3만 |
|---|
| 2026.08.31 | ₩56,405 | ₩56,540 | ₩56,405 | ₩56,473 | +0.12% | 2.3만 |
|---|
| 2026.08.28 | ₩56,794 | ₩57,047 | ₩56,687 | ₩56,767 | -0.05% | 5.1만 |
|---|
| 2026.08.27 | ₩56,540 | ₩56,914 | ₩56,540 | ₩56,720 | +0.32% | 6.2만 |
|---|
| 2026.08.26 | ₩56,567 | ₩56,647 | ₩56,406 | ₩56,527 | -0.07% | 3.1만 |
|---|
| 2026.08.25 | ₩56,500 | ₩56,500 | ₩56,273 | ₩56,471 | -0.05% | 1.8만 |
|---|
| 2026.08.24 | ₩55,992 | ₩56,487 | ₩55,992 | ₩56,410 | +0.75% | 38.4만 |
|---|
| 2026.08.21 | ₩55,886 | ₩56,113 | ₩55,752 | ₩55,970 | +0.15% | 9.8만 |
|---|
| 2026.08.20 | ₩55,699 | ₩56,046 | ₩55,699 | ₩55,717 | +0.03% | 1.6만 |
|---|
| 2026.08.19 | ₩56,113 | ₩56,433 | ₩56,021 | ₩56,021 | -0.16% | 17만 |
|---|
| 2026.08.18 | ₩55,338 | ₩55,899 | ₩55,338 | ₩55,592 | +0.46% | 8.7만 |
|---|
| 2026.08.17 | ₩55,739 | ₩55,859 | ₩55,253 | ₩55,253 | -0.87% | 2.5만 |
|---|
| 2026.08.14 | ₩56,366 | ₩56,406 | ₩56,057 | ₩56,057 | -0.55% | 2.1만 |
|---|
| 2026.08.13 | ₩56,126 | ₩56,513 | ₩55,939 | ₩56,467 | +0.61% | 3.1만 |
|---|
| 2026.08.12 | ₩56,233 | ₩56,233 | ₩55,971 | ₩56,115 | -0.21% | 2.5만 |
|---|
| 2026.08.11 | ₩56,380 | ₩56,593 | ₩56,300 | ₩56,304 | -0.14% | 2.7만 |
|---|
| 2026.08.10 | ₩56,633 | ₩56,714 | ₩56,460 | ₩56,476 | -0.28% | 2만 |
|---|
| 2026.08.07 | ₩56,326 | ₩56,874 | ₩56,326 | ₩56,728 | +0.71% | 10.6만 |
|---|
| 2026.08.06 | ₩56,513 | ₩56,513 | ₩56,099 | ₩56,346 | -0.30% | 1.6만 |
|---|
| 2026.08.05 | ₩56,674 | ₩56,674 | ₩56,059 | ₩56,353 | -0.57% | 2.8만 |
|---|
| 2026.08.04 | ₩55,231 | ₩56,153 | ₩55,231 | ₩56,153 | +1.67% | 2.4만 |
|---|
| 2026.08.03 | ₩55,325 | ₩55,632 | ₩55,285 | ₩55,392 | +0.12% | 3만 |
|---|
| 2026.07.31 | ₩54,403 | ₩54,991 | ₩54,323 | ₩54,938 | +0.98% | 2.6만 |
|---|
| 2026.07.30 | ₩54,764 | ₩54,804 | ₩54,283 | ₩54,764 | 0.00% | 2.5만 |
|---|
| 2026.07.29 | ₩55,138 | ₩55,485 | ₩55,004 | ₩55,018 | -0.22% | 7.7만 |
|---|
| 2026.07.28 | ₩54,537 | ₩55,372 | ₩54,537 | ₩55,151 | +1.13% | 2.8만 |
|---|
| 2026.07.27 | ₩54,216 | ₩54,337 | ₩54,070 | ₩54,190 | -0.05% | 14.3만 |
|---|
| 2026.07.24 | ₩53,228 | ₩53,762 | ₩53,228 | ₩53,575 | +0.65% | 4.5만 |
|---|
| 2026.07.23 | ₩53,108 | ₩53,108 | ₩52,641 | ₩52,881 | -0.43% | 4.4만 |
|---|
| 2026.07.22 | ₩53,682 | ₩53,816 | ₩53,388 | ₩53,482 | -0.37% | 4.9만 |
|---|
| 2026.07.21 | ₩53,856 | ₩53,963 | ₩53,789 | ₩53,829 | -0.05% | 2.9만 |
|---|
| 2026.07.20 | ₩54,310 | ₩54,437 | ₩54,123 | ₩54,243 | -0.12% | 5.9만 |
|---|
| 2026.07.17 | ₩54,737 | ₩54,751 | ₩54,243 | ₩54,350 | -0.71% | 5.2만 |
|---|
| 2026.07.16 | ₩54,390 | ₩54,844 | ₩54,390 | ₩54,831 | +0.81% | 4.7만 |
|---|
| 2026.07.15 | ₩53,989 | ₩54,403 | ₩53,989 | ₩54,230 | +0.45% | 3.6만 |
|---|
| 2026.07.14 | ₩53,722 | ₩54,056 | ₩53,582 | ₩53,682 | -0.07% | 73.1만 |
|---|
| 2026.07.13 | ₩54,363 | ₩54,430 | ₩54,096 | ₩54,163 | -0.37% | 3.2만 |
|---|
| 2026.07.10 | ₩54,123 | ₩54,203 | ₩54,003 | ₩54,176 | +0.10% | 2.9만 |
|---|
| 2026.07.09 | ₩53,148 | ₩53,776 | ₩53,148 | ₩53,776 | +1.18% | 2.9만 |
|---|
| 2026.07.08 | ₩53,522 | ₩53,629 | ₩53,355 | ₩53,469 | -0.10% | 3.9만 |
|---|
| 2026.07.07 | ₩54,283 | ₩54,283 | ₩54,050 | ₩54,074 | -0.39% | 2.5만 |
|---|
| 2026.07.06 | ₩53,669 | ₩53,896 | ₩53,322 | ₩53,789 | +0.22% | 2.5만 |
|---|
| 2026.07.02 | ₩53,575 | ₩53,802 | ₩53,535 | ₩53,802 | +0.42% | 3.2만 |
|---|
| 2026.07.01 | ₩52,774 | ₩53,415 | ₩52,748 | ₩53,148 | +0.71% | 2.5만 |
|---|
| 2026.06.30 | ₩52,360 | ₩52,654 | ₩52,347 | ₩52,627 | +0.51% | 2.9만 |
|---|
| 2026.06.29 | ₩52,440 | ₩52,694 | ₩52,354 | ₩52,520 | +0.15% | 13.1만 |
|---|
| 2026.06.26 | ₩51,612 | ₩52,187 | ₩51,612 | ₩52,080 | +0.91% | 10.3만 |
|---|
| 2026.06.25 | ₩51,986 | ₩52,173 | ₩51,466 | ₩51,466 | -1.00% | 3.9만 |
|---|
| 2026.06.24 | ₩51,666 | ₩52,507 | ₩51,666 | ₩52,066 | +0.78% | 4만 |
|---|
| 2026.06.23 | ₩51,746 | ₩51,906 | ₩51,706 | ₩51,777 | +0.06% | 3.6만 |
|---|
| 2026.06.22 | ₩52,120 | ₩52,374 | ₩51,693 | ₩51,786 | -0.64% | 10만 |
|---|
| 2026.06.18 | ₩52,374 | ₩52,440 | ₩52,160 | ₩52,334 | -0.08% | 4.9만 |
|---|
| 2026.06.17 | ₩52,908 | ₩52,908 | ₩51,906 | ₩51,960 | -1.79% | 4.1만 |
|---|
| 2026.06.16 | ₩52,961 | ₩53,215 | ₩52,961 | ₩53,081 | +0.23% | 4.4만 |
|---|
| 2026.06.15 | ₩53,055 | ₩53,161 | ₩52,934 | ₩52,988 | -0.13% | 2.6만 |
|---|
| 2026.06.12 | ₩52,213 | ₩52,494 | ₩52,040 | ₩52,355 | +0.27% | 3.7만 |
|---|
| 2026.06.11 | ₩51,986 | ₩52,480 | ₩51,786 | ₩52,267 | +0.54% | 4.6만 |
|---|
| 2026.06.10 | ₩52,400 | ₩52,647 | ₩52,013 | ₩52,013 | -0.74% | 4.4만 |
|---|
| 2026.06.09 | ₩52,854 | ₩52,961 | ₩52,040 | ₩52,587 | -0.51% | 4.1만 |
|---|
| 2026.06.08 | ₩52,881 | ₩53,108 | ₩52,561 | ₩52,561 | -0.61% | 3만 |
|---|
| 2026.06.05 | ₩53,749 | ₩53,749 | ₩52,854 | ₩52,975 | -1.44% | 2.9만 |
|---|
| 2026.06.04 | ₩53,656 | ₩53,816 | ₩53,642 | ₩53,669 | +0.02% | 3.2만 |
|---|
| 2026.06.03 | ₩53,442 | ₩53,442 | ₩53,288 | ₩53,300 | -0.26% | 4.3만 |
|---|
| 2026.06.02 | ₩53,535 | ₩53,682 | ₩53,391 | ₩53,656 | +0.22% | 3.1만 |
|---|
| 2026.06.01 | ₩53,482 | ₩53,869 | ₩53,471 | ₩53,736 | +0.47% | 3.4만 |
|---|
| 2026.05.29 | ₩53,642 | ₩53,802 | ₩53,602 | ₩53,649 | +0.01% | 2.5만 |
|---|
| 2026.05.28 | ₩53,402 | ₩53,762 | ₩53,308 | ₩53,682 | +0.53% | 7만 |
|---|
| 2026.05.27 | ₩53,642 | ₩53,729 | ₩53,415 | ₩53,429 | -0.40% | 2.5만 |
|---|
| 2026.05.26 | ₩53,722 | ₩53,722 | ₩53,509 | ₩53,562 | -0.30% | 2.8만 |
|---|
| 2026.05.22 | ₩53,656 | ₩53,762 | ₩53,522 | ₩53,607 | -0.09% | 2.7만 |
|---|
| 2026.05.21 | ₩52,721 | ₩53,295 | ₩52,654 | ₩53,135 | +0.79% | 5.3만 |
|---|
| 2026.05.20 | ₩52,520 | ₩53,095 | ₩52,374 | ₩53,028 | +0.97% | 5.3만 |
|---|
| 2026.05.19 | ₩52,774 | ₩53,028 | ₩52,561 | ₩52,561 | -0.40% | 5.7만 |
|---|
| 2026.05.18 | ₩52,507 | ₩52,975 | ₩52,507 | ₩52,948 | +0.84% | 2.5만 |
|---|
| 2026.05.15 | ₩52,224 | ₩52,801 | ₩52,224 | ₩52,534 | +0.59% | 3.2만 |
|---|
| 2026.05.14 | ₩52,520 | ₩52,761 | ₩52,494 | ₩52,601 | +0.15% | 3.1만 |
|---|
| 2026.05.13 | ₩51,839 | ₩52,227 | ₩51,839 | ₩52,157 | +0.61% | 3.1만 |
|---|
| 2026.05.12 | ₩52,053 | ₩52,080 | ₩51,906 | ₩52,034 | -0.04% | 2.7만 |
|---|
| 2026.05.11 | ₩52,213 | ₩52,400 | ₩51,960 | ₩52,080 | -0.26% | 2만 |
|---|
| 2026.05.08 | ₩52,334 | ₩52,547 | ₩52,240 | ₩52,338 | +0.01% | 3.2만 |
|---|
| 2026.05.07 | ₩52,400 | ₩52,687 | ₩52,273 | ₩52,280 | -0.23% | 5.3만 |
|---|
| 2026.05.06 | ₩51,719 | ₩52,120 | ₩51,719 | ₩51,973 | +0.49% | 3.8만 |
|---|
| 2026.05.05 | ₩51,305 | ₩51,652 | ₩51,239 | ₩51,572 | +0.52% | 3.5만 |
|---|
| 2026.05.04 | ₩51,506 | ₩51,546 | ₩51,097 | ₩51,225 | -0.54% | 4.5만 |
|---|
| 2026.05.01 | ₩51,813 | ₩51,826 | ₩51,592 | ₩51,603 | -0.40% | 2.4만 |
|---|
| 2026.04.30 | ₩51,626 | ₩51,626 | ₩51,134 | ₩51,492 | -0.26% | 3.5만 |
|---|
| 2026.04.29 | ₩51,252 | ₩51,586 | ₩51,252 | ₩51,492 | +0.47% | 6.5만 |
|---|
| 2026.04.28 | ₩51,319 | ₩51,492 | ₩51,292 | ₩51,332 | +0.03% | 3.9만 |
|---|
| 2026.04.27 | ₩51,265 | ₩51,479 | ₩51,265 | ₩51,332 | +0.13% | 9.1만 |
|---|
| 2026.04.24 | ₩51,172 | ₩51,559 | ₩51,065 | ₩51,519 | +0.68% | 2.6만 |
|---|
| 2026.04.23 | ₩51,252 | ₩51,252 | ₩50,704 | ₩51,052 | -0.39% | 4.1만 |
|---|
| 2026.04.22 | ₩51,572 | ₩51,659 | ₩51,345 | ₩51,586 | +0.03% | 4.5만 |
|---|
| 2026.04.21 | ₩51,706 | ₩51,933 | ₩51,239 | ₩51,239 | -0.90% | 16.7만 |
|---|
| 2026.04.20 | ₩51,452 | ₩51,706 | ₩51,452 | ₩51,599 | +0.29% | 3만 |
|---|
| 2026.04.17 | ₩51,172 | ₩51,826 | ₩51,172 | ₩51,612 | +0.86% | 5.3만 |
|---|
| 2026.04.16 | ₩51,012 | ₩51,025 | ₩50,798 | ₩50,851 | -0.31% | 4.4만 |
|---|
| 2026.04.15 | ₩50,524 | ₩50,945 | ₩50,504 | ₩50,811 | +0.57% | 6.6만 |
|---|
| 2026.04.14 | ₩50,264 | ₩50,504 | ₩50,264 | ₩50,504 | +0.48% | 3.7만 |
|---|
| 2026.04.13 | ₩49,289 | ₩50,050 | ₩49,289 | ₩50,050 | +1.54% | 4.6만 |
|---|
| 2026.04.10 | ₩49,823 | ₩49,876 | ₩49,396 | ₩49,489 | -0.67% | 5.6만 |
|---|
| 2026.04.09 | ₩49,783 | ₩49,957 | ₩49,583 | ₩49,890 | +0.21% | 3.6만 |
|---|
| 2026.04.08 | ₩49,810 | ₩49,957 | ₩49,743 | ₩49,957 | +0.29% | 2.3만 |
|---|
| 2026.04.07 | ₩48,968 | ₩48,968 | ₩48,608 | ₩48,795 | -0.35% | 3.8만 |
|---|
| 2026.04.06 | ₩48,888 | ₩49,209 | ₩48,635 | ₩49,209 | +0.66% | 5.4만 |
|---|
| 2026.04.02 | ₩48,341 | ₩48,955 | ₩48,274 | ₩48,915 | +1.19% | 4.4만 |
|---|
| 2026.04.01 | ₩48,828 | ₩48,982 | ₩48,514 | ₩48,755 | -0.15% | 4.5만 |
|---|
| 2026.03.31 | ₩48,087 | ₩48,688 | ₩47,847 | ₩48,621 | +1.11% | 4.6만 |
|---|
| 2026.03.30 | ₩47,780 | ₩48,007 | ₩47,513 | ₩47,646 | -0.28% | 6.4만 |
|---|
| 2026.03.27 | ₩48,047 | ₩48,047 | ₩47,446 | ₩47,526 | -1.08% | 12.8만 |
|---|
| 2026.03.26 | ₩48,795 | ₩49,142 | ₩48,408 | ₩48,434 | -0.74% | 3만 |
|---|
| 2026.03.25 | ₩49,235 | ₩49,276 | ₩48,821 | ₩48,963 | -0.55% | 6.6만 |
|---|
| 2026.03.24 | ₩48,748 | ₩48,955 | ₩48,554 | ₩48,675 | -0.15% | 6.3만 |
|---|
| 2026.03.23 | ₩49,369 | ₩49,556 | ₩49,075 | ₩49,089 | -0.57% | 13.9만 |
|---|
| 2026.03.20 | ₩48,928 | ₩48,982 | ₩48,608 | ₩48,715 | -0.44% | 4.7만 |
|---|
| 2026.03.19 | ₩48,928 | ₩49,369 | ₩48,848 | ₩49,089 | +0.33% | 5.8만 |
|---|
| 2026.03.18 | ₩49,930 | ₩49,970 | ₩49,155 | ₩49,155 | -1.55% | 4.3만 |
|---|
| 2026.03.17 | ₩50,437 | ₩50,531 | ₩50,173 | ₩50,173 | -0.52% | 4.5만 |
|---|
| 2026.03.16 | ₩49,983 | ₩50,210 | ₩49,917 | ₩49,957 | -0.05% | 2.4만 |
|---|
| 2026.03.13 | ₩50,050 | ₩50,170 | ₩49,636 | ₩49,636 | -0.83% | 3.6만 |
|---|
| 2026.03.12 | ₩50,330 | ₩50,557 | ₩49,970 | ₩49,970 | -0.72% | 3만 |
|---|
| 2026.03.11 | ₩51,025 | ₩51,025 | ₩50,576 | ₩50,704 | -0.63% | 3.3만 |
|---|
| 2026.03.10 | ₩51,025 | ₩51,479 | ₩50,878 | ₩51,044 | +0.04% | 5.8만 |
|---|
| 2026.03.09 | ₩50,584 | ₩51,239 | ₩50,237 | ₩51,185 | +1.19% | 3.4만 |
|---|
| 2026.03.06 | ₩50,838 | ₩51,105 | ₩50,798 | ₩51,092 | +0.50% | 3.1만 |
|---|
| 2026.03.05 | ₩51,799 | ₩51,880 | ₩51,212 | ₩51,532 | -0.52% | 3.8만 |
|---|
| 2026.03.04 | ₩51,599 | ₩52,053 | ₩51,572 | ₩51,870 | +0.53% | 3.3만 |
|---|
| 2026.03.03 | ₩51,172 | ₩51,786 | ₩50,945 | ₩51,626 | +0.89% | 3.6만 |
|---|
| 2026.03.02 | ₩51,399 | ₩52,133 | ₩51,399 | ₩51,853 | +0.88% | 4.2만 |
|---|
| 2026.02.27 | ₩51,626 | ₩51,986 | ₩51,626 | ₩51,960 | +0.65% | 2.8만 |
|---|
| 2026.02.26 | ₩51,826 | ₩51,946 | ₩51,666 | ₩51,920 | +0.18% | 10.6만 |
|---|
| 2026.02.25 | ₩51,586 | ₩51,866 | ₩51,572 | ₩51,773 | +0.36% | 3.8만 |
|---|
| 2026.02.24 | ₩51,198 | ₩51,546 | ₩51,198 | ₩51,526 | +0.64% | 3.4만 |
|---|
| 2026.02.23 | ₩51,466 | ₩51,519 | ₩50,931 | ₩50,974 | -0.95% | 3.2만 |
|---|
| 2026.02.20 | ₩51,078 | ₩51,466 | ₩51,038 | ₩51,425 | +0.68% | 3.9만 |
|---|
| 2026.02.19 | ₩51,145 | ₩51,319 | ₩50,958 | ₩51,145 | 0.00% | 4.9만 |
|---|
| 2026.02.18 | ₩51,052 | ₩51,412 | ₩51,038 | ₩51,279 | +0.44% | 6만 |
|---|
| 2026.02.17 | ₩50,878 | ₩51,038 | ₩50,544 | ₩50,891 | +0.03% | 7.2만 |
|---|
| 2026.02.13 | ₩50,825 | ₩51,279 | ₩50,731 | ₩50,869 | +0.09% | 7.8만 |
|---|
| 2026.02.12 | ₩51,733 | ₩51,733 | ₩50,851 | ₩50,878 | -1.65% | 4.1만 |
|---|
| 2026.02.11 | ₩51,933 | ₩51,933 | ₩51,559 | ₩51,679 | -0.49% | 6.8만 |
|---|
| 2026.02.10 | ₩52,080 | ₩52,160 | ₩51,826 | ₩51,839 | -0.46% | 5.1만 |
|---|
| 2026.02.09 | ₩51,826 | ₩52,053 | ₩51,826 | ₩51,973 | +0.28% | 4.6만 |
|---|
| 2026.02.06 | ₩51,839 | ₩52,160 | ₩51,813 | ₩52,013 | +0.33% | 3.1만 |
|---|
| 2026.02.05 | ₩52,040 | ₩52,066 | ₩51,612 | ₩51,759 | -0.54% | 4만 |
|---|
| 2026.02.04 | ₩51,986 | ₩52,334 | ₩51,946 | ₩52,066 | +0.15% | 4.6만 |
|---|
| 2026.02.03 | ₩52,387 | ₩52,440 | ₩51,786 | ₩51,853 | -1.02% | 4.4만 |
|---|
| 2026.02.02 | ₩52,013 | ₩52,627 | ₩52,013 | ₩52,561 | +1.05% | 11.8만 |
|---|
| 2026.01.30 | ₩52,053 | ₩52,200 | ₩51,799 | ₩52,093 | +0.08% | 3.4만 |
|---|
| 2026.01.29 | ₩52,427 | ₩52,427 | ₩51,880 | ₩52,400 | -0.05% | 10.8만 |
|---|
| 2026.01.28 | ₩52,414 | ₩52,614 | ₩52,387 | ₩52,454 | +0.08% | 5.5만 |
|---|
| 2026.01.27 | ₩52,360 | ₩52,520 | ₩52,360 | ₩52,467 | +0.20% | 4.2만 |
|---|
| 2026.01.26 | ₩52,080 | ₩52,414 | ₩52,026 | ₩52,347 | +0.51% | 3.2만 |
|---|
| 2026.01.23 | ₩51,733 | ₩52,000 | ₩51,733 | ₩51,933 | +0.39% | 4.5만 |
|---|
| 2026.01.22 | ₩51,799 | ₩51,893 | ₩51,666 | ₩51,759 | -0.08% | 6.7만 |
|---|
| 2026.01.21 | ₩50,865 | ₩51,572 | ₩50,277 | ₩51,399 | +1.05% | 6.8만 |
|---|
| 2026.01.20 | ₩51,332 | ₩51,332 | ₩50,838 | ₩50,865 | -0.91% | 5.6만 |
|---|
| 2026.01.16 | ₩52,026 | ₩52,093 | ₩51,900 | ₩51,920 | -0.21% | 5.7만 |
|---|
| 2026.01.15 | ₩52,160 | ₩52,240 | ₩52,020 | ₩52,080 | -0.15% | 4.1만 |
|---|
| 2026.01.14 | ₩51,973 | ₩51,986 | ₩51,706 | ₩51,960 | -0.03% | 3.2만 |
|---|
| 2026.01.13 | ₩52,293 | ₩52,293 | ₩51,960 | ₩52,133 | -0.31% | 6.4만 |
|---|
| 2026.01.12 | ₩52,066 | ₩52,360 | ₩52,066 | ₩52,334 | +0.51% | 3만 |
|---|
| 2026.01.09 | ₩52,213 | ₩52,427 | ₩52,173 | ₩52,320 | +0.20% | 3.1만 |
|---|
| 2026.01.08 | ₩51,920 | ₩52,213 | ₩51,826 | ₩52,173 | +0.49% | 3.5만 |
|---|
| 2026.01.07 | ₩52,147 | ₩52,213 | ₩51,973 | ₩52,000 | -0.28% | 3.9만 |
|---|
| 2026.01.06 | ₩51,880 | ₩52,093 | ₩51,880 | ₩52,026 | +0.28% | 2.9만 |
|---|
| 2026.01.05 | ₩51,693 | ₩51,973 | ₩51,679 | ₩51,839 | +0.28% | 3.7만 |
|---|
| 2026.01.02 | ₩51,946 | ₩51,960 | ₩51,512 | ₩51,693 | -0.49% | 4.4만 |
|---|
| 2025.12.31 | ₩52,347 | ₩52,347 | ₩51,986 | ₩51,986 | -0.69% | 3.3만 |
|---|
| 2025.12.30 | ₩52,374 | ₩52,480 | ₩52,323 | ₩52,374 | 0.00% | 4.5만 |
|---|
| 2025.12.29 | ₩52,414 | ₩52,547 | ₩52,374 | ₩52,467 | +0.10% | 2.6만 |
|---|
| 2025.12.26 | ₩52,667 | ₩52,854 | ₩52,654 | ₩52,694 | +0.05% | 5.2만 |
|---|
| 2025.12.24 | ₩52,614 | ₩52,761 | ₩52,614 | ₩52,748 | +0.25% | 1.7만 |
|---|
| 2025.12.23 | ₩52,293 | ₩52,574 | ₩52,293 | ₩52,574 | +0.54% | 2.7만 |
|---|
| 2025.12.22 | ₩52,200 | ₩52,520 | ₩52,200 | ₩52,454 | +0.49% | 5.9만 |
|---|
| 2025.12.19 | ₩52,053 | ₩52,253 | ₩52,053 | ₩52,213 | +0.31% | 2.5만 |
|---|
| 2025.12.18 | ₩52,040 | ₩52,179 | ₩51,893 | ₩51,920 | -0.23% | 5.4만 |
|---|
| 2025.12.17 | ₩52,026 | ₩52,160 | ₩51,759 | ₩51,773 | -0.49% | 4.6만 |
|---|
| 2025.12.16 | ₩52,013 | ₩52,107 | ₩51,799 | ₩51,946 | -0.13% | 4.5만 |
|---|
| 2025.12.15 | ₩52,200 | ₩52,200 | ₩52,082 | ₩52,200 | 0.00% | 2.2만 |
|---|
| 2025.12.12 | ₩52,053 | ₩52,267 | ₩51,960 | ₩52,026 | -0.05% | 2.5만 |
|---|
| 2025.12.11 | ₩51,823 | ₩52,080 | ₩51,799 | ₩52,080 | +0.49% | 4.3만 |
|---|
| 2025.12.10 | ₩51,439 | ₩51,853 | ₩51,439 | ₩51,733 | +0.57% | 5.2만 |
|---|
| 2025.12.09 | ₩51,666 | ₩51,666 | ₩51,452 | ₩51,466 | -0.39% | 7.3만 |
|---|
| 2025.12.08 | ₩51,826 | ₩51,826 | ₩51,519 | ₩51,586 | -0.46% | 3.9만 |
|---|
| 2025.12.05 | ₩51,746 | ₩51,933 | ₩51,746 | ₩51,906 | +0.31% | 4.7만 |
|---|
| 2025.12.04 | ₩51,893 | ₩51,893 | ₩51,532 | ₩51,626 | -0.51% | 4.9만 |
|---|
| 2025.12.03 | ₩51,933 | ₩51,933 | ₩51,719 | ₩51,719 | -0.41% | 4.9만 |
|---|
| 2025.12.02 | ₩51,626 | ₩51,866 | ₩51,532 | ₩51,799 | +0.34% | 3만 |
|---|
| 2025.12.01 | ₩51,546 | ₩51,826 | ₩51,546 | ₩51,599 | +0.10% | 5만 |
|---|
| 2025.11.28 | ₩51,666 | ₩51,767 | ₩51,659 | ₩51,767 | +0.20% | 1.3만 |
|---|
| 2025.11.26 | ₩51,118 | ₩51,786 | ₩51,118 | ₩51,626 | +0.99% | 4.4만 |
|---|
| 2025.11.25 | ₩51,038 | ₩51,519 | ₩50,971 | ₩51,452 | +0.81% | 3만 |
|---|
| 2025.11.24 | ₩50,851 | ₩50,971 | ₩50,731 | ₩50,825 | -0.05% | 4.9만 |
|---|
| 2025.11.21 | ₩49,943 | ₩50,931 | ₩49,943 | ₩50,584 | +1.28% | 3.3만 |
|---|
| 2025.11.20 | ₩50,664 | ₩50,878 | ₩49,796 | ₩49,796 | -1.71% | 11.4만 |
|---|
| 2025.11.19 | ₩50,264 | ₩50,491 | ₩50,103 | ₩50,224 | -0.08% | 3.1만 |
|---|
| 2025.11.18 | ₩50,304 | ₩50,344 | ₩49,890 | ₩50,157 | -0.29% | 5.1만 |
|---|
| 2025.11.17 | ₩50,798 | ₩50,891 | ₩50,170 | ₩50,330 | -0.92% | 3.9만 |
|---|
| 2025.11.14 | ₩50,584 | ₩50,971 | ₩50,537 | ₩50,731 | +0.29% | 3.5만 |
|---|
| 2025.11.13 | ₩51,212 | ₩51,319 | ₩50,851 | ₩50,878 | -0.65% | 4.8만 |
|---|
| 2025.11.12 | ₩51,359 | ₩51,359 | ₩51,105 | ₩51,185 | -0.34% | 10.4만 |
|---|
| 2025.11.11 | ₩50,778 | ₩51,305 | ₩50,778 | ₩51,252 | +0.93% | 3.2만 |
|---|
| 2025.11.10 | ₩50,758 | ₩50,931 | ₩50,504 | ₩50,891 | +0.26% | 13.3만 |
|---|
| 2025.11.07 | ₩50,264 | ₩50,437 | ₩50,090 | ₩50,437 | +0.35% | 4.7만 |
|---|
| 2025.11.06 | ₩50,571 | ₩50,571 | ₩50,197 | ₩50,264 | -0.61% | 5만 |
|---|
| 2025.11.05 | ₩50,651 | ₩50,865 | ₩50,598 | ₩50,731 | +0.16% | 3.3만 |
|---|
| 2025.11.04 | ₩50,638 | ₩50,731 | ₩50,545 | ₩50,624 | -0.03% | 3.4만 |
|---|
| 2025.11.03 | ₩50,958 | ₩50,985 | ₩50,744 | ₩50,905 | -0.10% | 3.6만 |
|---|
| 2025.10.31 | ₩51,132 | ₩51,158 | ₩50,905 | ₩51,025 | -0.21% | 4.2만 |
|---|
| 2025.10.30 | ₩51,252 | ₩51,506 | ₩51,145 | ₩51,145 | -0.21% | 5.4만 |
|---|
| 2025.10.29 | ₩52,053 | ₩52,053 | ₩51,305 | ₩51,466 | -1.13% | 4.6만 |
|---|
| 2025.10.28 | ₩52,213 | ₩52,253 | ₩52,107 | ₩52,107 | -0.20% | 5.2만 |
|---|
| 2025.10.27 | ₩51,933 | ₩52,224 | ₩51,933 | ₩52,224 | +0.56% | 4.3만 |
|---|
| 2025.10.24 | ₩51,786 | ₩51,786 | ₩51,530 | ₩51,652 | -0.26% | 2.7만 |
|---|
| 2025.10.23 | ₩51,279 | ₩51,599 | ₩51,279 | ₩51,466 | +0.36% | 3.9만 |
|---|
| 2025.10.22 | ₩51,693 | ₩51,786 | ₩51,345 | ₩51,425 | -0.52% | 22.8만 |
|---|
| 2025.10.21 | ₩51,439 | ₩51,679 | ₩51,359 | ₩51,647 | +0.40% | 2.4만 |
|---|
| 2025.10.20 | ₩51,305 | ₩51,586 | ₩51,305 | ₩51,528 | +0.43% | 6.8만 |
|---|
| 2025.10.17 | ₩50,411 | ₩51,078 | ₩50,411 | ₩50,945 | +1.06% | 4.2만 |
|---|
| 2025.10.16 | ₩50,905 | ₩50,905 | ₩50,250 | ₩50,439 | -0.92% | 2.6만 |
|---|
| 2025.10.15 | ₩51,112 | ₩51,279 | ₩50,611 | ₩50,878 | -0.46% | 13.3만 |
|---|
| 2025.10.14 | ₩50,330 | ₩51,092 | ₩50,330 | ₩50,891 | +1.11% | 1.7만 |
|---|
| 2025.10.13 | ₩50,651 | ₩50,718 | ₩50,491 | ₩50,718 | +0.13% | 1.6만 |
|---|
| 2025.10.10 | ₩51,452 | ₩51,452 | ₩50,384 | ₩50,384 | -2.08% | 1.6만 |
|---|