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 | ₩56,045 | ₩56,486 | ₩56,005 | ₩56,366 | +0.57% | 3.3만 |
| 2026.10.08 | ₩55,698 | ₩56,005 | ₩55,698 | ₩55,898 | +0.36% | 3.3만 |
| 2026.10.07 | ₩55,698 | ₩55,831 | ₩55,644 | ₩55,684 | -0.02% | 4.1만 |
| 2026.10.06 | ₩55,658 | ₩55,818 | ₩55,604 | ₩55,725 | +0.12% | 3.2만 |
| 2026.10.05 | ₩54,977 | ₩55,511 | ₩54,977 | ₩55,364 | +0.70% | 4만 |
| 2026.10.02 | ₩55,284 | ₩55,284 | ₩54,896 | ₩54,923 | -0.65% | 2.9만 |
| 2026.10.01 | ₩54,950 | ₩54,950 | ₩54,536 | ₩54,683 | -0.49% | 3.5만 |
| 2026.09.30 | ₩55,070 | ₩55,324 | ₩54,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,830 |
| -0.44% |
| 2.4만 |
| 2026.09.29 | ₩54,903 | ₩54,923 | ₩54,723 | ₩54,843 | -0.11% | 2.6만 |
|---|
| 2026.09.28 | ₩54,977 | ₩55,337 | ₩54,977 | ₩55,164 | +0.34% | 3.6만 |
|---|
| 2026.09.25 | ₩55,083 | ₩55,324 | ₩54,910 | ₩55,230 | +0.27% | 3.3만 |
|---|
| 2026.09.24 | ₩55,017 | ₩55,150 | ₩54,830 | ₩54,977 | -0.07% | 13.8만 |
|---|
| 2026.09.23 | ₩55,337 | ₩55,484 | ₩54,990 | ₩55,070 | -0.48% | 3.5만 |
|---|
| 2026.09.22 | ₩55,658 | ₩55,658 | ₩55,257 | ₩55,404 | -0.46% | 3만 |
|---|
| 2026.09.21 | ₩55,177 | ₩55,564 | ₩55,033 | ₩55,524 | +0.63% | 2만 |
|---|
| 2026.09.18 | ₩55,043 | ₩55,190 | ₩54,963 | ₩55,097 | +0.10% | 4.9만 |
|---|
| 2026.09.17 | ₩54,937 | ₩55,204 | ₩54,937 | ₩55,137 | +0.36% | 2.7만 |
|---|
| 2026.09.16 | ₩55,070 | ₩55,190 | ₩54,616 | ₩54,803 | -0.49% | 3.7만 |
|---|
| 2026.09.15 | ₩55,003 | ₩55,150 | ₩54,883 | ₩55,003 | 0.00% | 3.2만 |
|---|
| 2026.09.14 | ₩55,003 | ₩55,484 | ₩54,923 | ₩55,351 | +0.63% | 2.6만 |
|---|
| 2026.09.11 | ₩54,910 | ₩54,963 | ₩54,723 | ₩54,883 | -0.05% | 3.4만 |
|---|
| 2026.09.10 | ₩54,496 | ₩54,603 | ₩54,376 | ₩54,456 | -0.07% | 3.1만 |
|---|
| 2026.09.09 | ₩54,522 | ₩54,616 | ₩54,416 | ₩54,563 | +0.07% | 4.2만 |
|---|
| 2026.09.08 | ₩55,284 | ₩55,284 | ₩54,924 | ₩55,003 | -0.51% | 4.1만 |
|---|
| 2026.09.04 | ₩56,179 | ₩56,179 | ₩55,925 | ₩55,925 | -0.45% | 2.5만 |
|---|
| 2026.09.03 | ₩56,673 | ₩56,753 | ₩56,486 | ₩56,566 | -0.19% | 4.2만 |
|---|
| 2026.09.02 | ₩56,112 | ₩56,339 | ₩56,099 | ₩56,205 | +0.17% | 2.7만 |
|---|
| 2026.09.01 | ₩56,125 | ₩56,539 | ₩56,065 | ₩56,085 | -0.07% | 3.3만 |
|---|
| 2026.08.31 | ₩56,418 | ₩56,553 | ₩56,418 | ₩56,486 | +0.12% | 2.3만 |
|---|
| 2026.08.28 | ₩56,806 | ₩57,060 | ₩56,700 | ₩56,780 | -0.05% | 5.1만 |
|---|
| 2026.08.27 | ₩56,553 | ₩56,927 | ₩56,553 | ₩56,733 | +0.32% | 6.2만 |
|---|
| 2026.08.26 | ₩56,579 | ₩56,660 | ₩56,419 | ₩56,539 | -0.07% | 3.1만 |
|---|
| 2026.08.25 | ₩56,513 | ₩56,513 | ₩56,286 | ₩56,483 | -0.05% | 1.8만 |
|---|
| 2026.08.24 | ₩56,005 | ₩56,499 | ₩56,005 | ₩56,423 | +0.75% | 38.4만 |
|---|
| 2026.08.21 | ₩55,898 | ₩56,125 | ₩55,765 | ₩55,982 | +0.15% | 9.8만 |
|---|
| 2026.08.20 | ₩55,711 | ₩56,058 | ₩55,711 | ₩55,730 | +0.03% | 1.6만 |
|---|
| 2026.08.19 | ₩56,125 | ₩56,446 | ₩56,033 | ₩56,033 | -0.16% | 17만 |
|---|
| 2026.08.18 | ₩55,351 | ₩55,912 | ₩55,351 | ₩55,604 | +0.46% | 8.7만 |
|---|
| 2026.08.17 | ₩55,751 | ₩55,871 | ₩55,265 | ₩55,265 | -0.87% | 2.5만 |
|---|
| 2026.08.14 | ₩56,379 | ₩56,419 | ₩56,069 | ₩56,069 | -0.55% | 2.1만 |
|---|
| 2026.08.13 | ₩56,139 | ₩56,526 | ₩55,952 | ₩56,479 | +0.61% | 3.1만 |
|---|
| 2026.08.12 | ₩56,245 | ₩56,245 | ₩55,984 | ₩56,128 | -0.21% | 2.5만 |
|---|
| 2026.08.11 | ₩56,392 | ₩56,606 | ₩56,312 | ₩56,316 | -0.14% | 2.7만 |
|---|
| 2026.08.10 | ₩56,646 | ₩56,726 | ₩56,473 | ₩56,489 | -0.28% | 2만 |
|---|
| 2026.08.07 | ₩56,339 | ₩56,887 | ₩56,339 | ₩56,741 | +0.71% | 10.6만 |
|---|
| 2026.08.06 | ₩56,526 | ₩56,526 | ₩56,112 | ₩56,359 | -0.30% | 1.6만 |
|---|
| 2026.08.05 | ₩56,686 | ₩56,686 | ₩56,072 | ₩56,366 | -0.57% | 2.8만 |
|---|
| 2026.08.04 | ₩55,244 | ₩56,165 | ₩55,244 | ₩56,165 | +1.67% | 2.4만 |
|---|
| 2026.08.03 | ₩55,337 | ₩55,644 | ₩55,297 | ₩55,404 | +0.12% | 3만 |
|---|
| 2026.07.31 | ₩54,416 | ₩55,003 | ₩54,335 | ₩54,950 | +0.98% | 2.6만 |
|---|
| 2026.07.30 | ₩54,776 | ₩54,816 | ₩54,295 | ₩54,776 | 0.00% | 2.5만 |
|---|
| 2026.07.29 | ₩55,150 | ₩55,498 | ₩55,017 | ₩55,030 | -0.22% | 7.7만 |
|---|
| 2026.07.28 | ₩54,549 | ₩55,384 | ₩54,549 | ₩55,164 | +1.13% | 2.8만 |
|---|
| 2026.07.27 | ₩54,229 | ₩54,349 | ₩54,082 | ₩54,202 | -0.05% | 14.3만 |
|---|
| 2026.07.24 | ₩53,240 | ₩53,774 | ₩53,240 | ₩53,587 | +0.65% | 4.5만 |
|---|
| 2026.07.23 | ₩53,120 | ₩53,120 | ₩52,653 | ₩52,893 | -0.43% | 4.4만 |
|---|
| 2026.07.22 | ₩53,694 | ₩53,828 | ₩53,400 | ₩53,494 | -0.37% | 4.9만 |
|---|
| 2026.07.21 | ₩53,868 | ₩53,975 | ₩53,801 | ₩53,841 | -0.05% | 2.9만 |
|---|
| 2026.07.20 | ₩54,322 | ₩54,449 | ₩54,135 | ₩54,255 | -0.12% | 5.9만 |
|---|
| 2026.07.17 | ₩54,750 | ₩54,763 | ₩54,255 | ₩54,362 | -0.71% | 5.2만 |
|---|
| 2026.07.16 | ₩54,402 | ₩54,856 | ₩54,402 | ₩54,843 | +0.81% | 4.7만 |
|---|
| 2026.07.15 | ₩54,002 | ₩54,416 | ₩54,002 | ₩54,242 | +0.45% | 3.6만 |
|---|
| 2026.07.14 | ₩53,734 | ₩54,068 | ₩53,594 | ₩53,694 | -0.07% | 73.1만 |
|---|
| 2026.07.13 | ₩54,376 | ₩54,442 | ₩54,108 | ₩54,175 | -0.37% | 3.2만 |
|---|
| 2026.07.10 | ₩54,135 | ₩54,215 | ₩54,015 | ₩54,189 | +0.10% | 2.9만 |
|---|
| 2026.07.09 | ₩53,160 | ₩53,788 | ₩53,160 | ₩53,788 | +1.18% | 2.9만 |
|---|
| 2026.07.08 | ₩53,534 | ₩53,641 | ₩53,367 | ₩53,481 | -0.10% | 3.9만 |
|---|
| 2026.07.07 | ₩54,295 | ₩54,295 | ₩54,062 | ₩54,086 | -0.39% | 2.5만 |
|---|
| 2026.07.06 | ₩53,681 | ₩53,908 | ₩53,334 | ₩53,801 | +0.22% | 2.5만 |
|---|
| 2026.07.02 | ₩53,587 | ₩53,815 | ₩53,547 | ₩53,815 | +0.42% | 3.2만 |
|---|
| 2026.07.01 | ₩52,786 | ₩53,427 | ₩52,759 | ₩53,160 | +0.71% | 2.5만 |
|---|
| 2026.06.30 | ₩52,372 | ₩52,666 | ₩52,359 | ₩52,639 | +0.51% | 2.9만 |
|---|
| 2026.06.29 | ₩52,452 | ₩52,706 | ₩52,365 | ₩52,532 | +0.15% | 13.1만 |
|---|
| 2026.06.26 | ₩51,624 | ₩52,198 | ₩51,624 | ₩52,092 | +0.91% | 10.3만 |
|---|
| 2026.06.25 | ₩51,998 | ₩52,185 | ₩51,477 | ₩51,477 | -1.00% | 3.9만 |
|---|
| 2026.06.24 | ₩51,677 | ₩52,519 | ₩51,677 | ₩52,078 | +0.78% | 4만 |
|---|
| 2026.06.23 | ₩51,758 | ₩51,918 | ₩51,718 | ₩51,788 | +0.06% | 3.6만 |
|---|
| 2026.06.22 | ₩52,132 | ₩52,385 | ₩51,704 | ₩51,798 | -0.64% | 10만 |
|---|
| 2026.06.18 | ₩52,385 | ₩52,452 | ₩52,172 | ₩52,345 | -0.08% | 4.9만 |
|---|
| 2026.06.17 | ₩52,920 | ₩52,920 | ₩51,918 | ₩51,971 | -1.79% | 4.1만 |
|---|
| 2026.06.16 | ₩52,973 | ₩53,227 | ₩52,973 | ₩53,093 | +0.23% | 4.4만 |
|---|
| 2026.06.15 | ₩53,067 | ₩53,173 | ₩52,946 | ₩53,000 | -0.13% | 2.6만 |
|---|
| 2026.06.12 | ₩52,225 | ₩52,506 | ₩52,051 | ₩52,367 | +0.27% | 3.7만 |
|---|
| 2026.06.11 | ₩51,998 | ₩52,492 | ₩51,798 | ₩52,279 | +0.54% | 4.6만 |
|---|
| 2026.06.10 | ₩52,412 | ₩52,659 | ₩52,025 | ₩52,025 | -0.74% | 4.4만 |
|---|
| 2026.06.09 | ₩52,866 | ₩52,973 | ₩52,051 | ₩52,599 | -0.51% | 4.1만 |
|---|
| 2026.06.08 | ₩52,893 | ₩53,120 | ₩52,572 | ₩52,572 | -0.61% | 3만 |
|---|
| 2026.06.05 | ₩53,761 | ₩53,761 | ₩52,866 | ₩52,986 | -1.44% | 2.9만 |
|---|
| 2026.06.04 | ₩53,668 | ₩53,828 | ₩53,654 | ₩53,681 | +0.02% | 3.2만 |
|---|
| 2026.06.03 | ₩53,454 | ₩53,454 | ₩53,300 | ₩53,312 | -0.26% | 4.3만 |
|---|
| 2026.06.02 | ₩53,547 | ₩53,694 | ₩53,403 | ₩53,668 | +0.22% | 3.1만 |
|---|
| 2026.06.01 | ₩53,494 | ₩53,881 | ₩53,483 | ₩53,748 | +0.47% | 3.4만 |
|---|
| 2026.05.29 | ₩53,654 | ₩53,815 | ₩53,614 | ₩53,661 | +0.01% | 2.5만 |
|---|
| 2026.05.28 | ₩53,414 | ₩53,774 | ₩53,320 | ₩53,694 | +0.53% | 7만 |
|---|
| 2026.05.27 | ₩53,654 | ₩53,741 | ₩53,427 | ₩53,441 | -0.40% | 2.5만 |
|---|
| 2026.05.26 | ₩53,734 | ₩53,734 | ₩53,521 | ₩53,574 | -0.30% | 2.8만 |
|---|
| 2026.05.22 | ₩53,668 | ₩53,774 | ₩53,534 | ₩53,620 | -0.09% | 2.7만 |
|---|
| 2026.05.21 | ₩52,733 | ₩53,307 | ₩52,666 | ₩53,147 | +0.79% | 5.3만 |
|---|
| 2026.05.20 | ₩52,532 | ₩53,107 | ₩52,385 | ₩53,040 | +0.97% | 5.3만 |
|---|
| 2026.05.19 | ₩52,786 | ₩53,040 | ₩52,572 | ₩52,572 | -0.40% | 5.7만 |
|---|
| 2026.05.18 | ₩52,519 | ₩52,986 | ₩52,519 | ₩52,960 | +0.84% | 2.5만 |
|---|
| 2026.05.15 | ₩52,236 | ₩52,813 | ₩52,236 | ₩52,546 | +0.59% | 3.2만 |
|---|
| 2026.05.14 | ₩52,532 | ₩52,773 | ₩52,506 | ₩52,612 | +0.15% | 3.1만 |
|---|
| 2026.05.13 | ₩51,851 | ₩52,238 | ₩51,851 | ₩52,169 | +0.61% | 3.1만 |
|---|
| 2026.05.12 | ₩52,065 | ₩52,092 | ₩51,918 | ₩52,046 | -0.04% | 2.7만 |
|---|
| 2026.05.11 | ₩52,225 | ₩52,412 | ₩51,971 | ₩52,092 | -0.26% | 2만 |
|---|
| 2026.05.08 | ₩52,345 | ₩52,559 | ₩52,252 | ₩52,349 | +0.01% | 3.2만 |
|---|
| 2026.05.07 | ₩52,412 | ₩52,699 | ₩52,285 | ₩52,292 | -0.23% | 5.3만 |
|---|
| 2026.05.06 | ₩51,731 | ₩52,132 | ₩51,731 | ₩51,985 | +0.49% | 3.8만 |
|---|
| 2026.05.05 | ₩51,317 | ₩51,664 | ₩51,250 | ₩51,584 | +0.52% | 3.5만 |
|---|
| 2026.05.04 | ₩51,517 | ₩51,557 | ₩51,108 | ₩51,237 | -0.54% | 4.5만 |
|---|
| 2026.05.01 | ₩51,824 | ₩51,838 | ₩51,604 | ₩51,615 | -0.40% | 2.4만 |
|---|
| 2026.04.30 | ₩51,637 | ₩51,637 | ₩51,146 | ₩51,504 | -0.26% | 3.5만 |
|---|
| 2026.04.29 | ₩51,263 | ₩51,597 | ₩51,263 | ₩51,504 | +0.47% | 6.5만 |
|---|
| 2026.04.28 | ₩51,330 | ₩51,504 | ₩51,303 | ₩51,344 | +0.03% | 3.9만 |
|---|
| 2026.04.27 | ₩51,277 | ₩51,490 | ₩51,277 | ₩51,344 | +0.13% | 9.1만 |
|---|
| 2026.04.24 | ₩51,183 | ₩51,571 | ₩51,076 | ₩51,531 | +0.68% | 2.6만 |
|---|
| 2026.04.23 | ₩51,263 | ₩51,263 | ₩50,716 | ₩51,063 | -0.39% | 4.1만 |
|---|
| 2026.04.22 | ₩51,584 | ₩51,671 | ₩51,357 | ₩51,597 | +0.03% | 4.5만 |
|---|
| 2026.04.21 | ₩51,718 | ₩51,945 | ₩51,250 | ₩51,250 | -0.90% | 16.7만 |
|---|
| 2026.04.20 | ₩51,464 | ₩51,718 | ₩51,464 | ₩51,611 | +0.29% | 3만 |
|---|
| 2026.04.17 | ₩51,183 | ₩51,838 | ₩51,183 | ₩51,624 | +0.86% | 5.3만 |
|---|
| 2026.04.16 | ₩51,023 | ₩51,036 | ₩50,809 | ₩50,863 | -0.31% | 4.4만 |
|---|
| 2026.04.15 | ₩50,535 | ₩50,956 | ₩50,515 | ₩50,823 | +0.57% | 6.6만 |
|---|
| 2026.04.14 | ₩50,275 | ₩50,515 | ₩50,275 | ₩50,515 | +0.48% | 3.7만 |
|---|
| 2026.04.13 | ₩49,300 | ₩50,061 | ₩49,300 | ₩50,061 | +1.54% | 4.6만 |
|---|
| 2026.04.10 | ₩49,834 | ₩49,888 | ₩49,407 | ₩49,500 | -0.67% | 5.6만 |
|---|
| 2026.04.09 | ₩49,794 | ₩49,968 | ₩49,594 | ₩49,901 | +0.21% | 3.6만 |
|---|
| 2026.04.08 | ₩49,821 | ₩49,968 | ₩49,754 | ₩49,968 | +0.29% | 2.3만 |
|---|
| 2026.04.07 | ₩48,979 | ₩48,979 | ₩48,619 | ₩48,806 | -0.35% | 3.8만 |
|---|
| 2026.04.06 | ₩48,899 | ₩49,220 | ₩48,645 | ₩49,220 | +0.66% | 5.4만 |
|---|
| 2026.04.02 | ₩48,352 | ₩48,966 | ₩48,285 | ₩48,926 | +1.19% | 4.4만 |
|---|
| 2026.04.01 | ₩48,839 | ₩48,993 | ₩48,525 | ₩48,766 | -0.15% | 4.5만 |
|---|
| 2026.03.31 | ₩48,098 | ₩48,699 | ₩47,857 | ₩48,632 | +1.11% | 4.6만 |
|---|
| 2026.03.30 | ₩47,791 | ₩48,018 | ₩47,523 | ₩47,657 | -0.28% | 6.4만 |
|---|
| 2026.03.27 | ₩48,058 | ₩48,058 | ₩47,457 | ₩47,537 | -1.08% | 12.8만 |
|---|
| 2026.03.26 | ₩48,806 | ₩49,153 | ₩48,418 | ₩48,445 | -0.74% | 3만 |
|---|
| 2026.03.25 | ₩49,247 | ₩49,287 | ₩48,832 | ₩48,974 | -0.55% | 6.6만 |
|---|
| 2026.03.24 | ₩48,759 | ₩48,966 | ₩48,565 | ₩48,686 | -0.15% | 6.3만 |
|---|
| 2026.03.23 | ₩49,380 | ₩49,567 | ₩49,086 | ₩49,100 | -0.57% | 13.9만 |
|---|
| 2026.03.20 | ₩48,939 | ₩48,993 | ₩48,619 | ₩48,726 | -0.44% | 4.7만 |
|---|
| 2026.03.19 | ₩48,939 | ₩49,380 | ₩48,859 | ₩49,100 | +0.33% | 5.8만 |
|---|
| 2026.03.18 | ₩49,941 | ₩49,981 | ₩49,166 | ₩49,166 | -1.55% | 4.3만 |
|---|
| 2026.03.17 | ₩50,449 | ₩50,542 | ₩50,184 | ₩50,184 | -0.52% | 4.5만 |
|---|
| 2026.03.16 | ₩49,995 | ₩50,222 | ₩49,928 | ₩49,968 | -0.05% | 2.4만 |
|---|
| 2026.03.13 | ₩50,061 | ₩50,181 | ₩49,647 | ₩49,647 | -0.83% | 3.6만 |
|---|
| 2026.03.12 | ₩50,342 | ₩50,569 | ₩49,981 | ₩49,981 | -0.72% | 3만 |
|---|
| 2026.03.11 | ₩51,036 | ₩51,036 | ₩50,588 | ₩50,716 | -0.63% | 3.3만 |
|---|
| 2026.03.10 | ₩51,036 | ₩51,490 | ₩50,889 | ₩51,055 | +0.04% | 5.8만 |
|---|
| 2026.03.09 | ₩50,596 | ₩51,250 | ₩50,248 | ₩51,197 | +1.19% | 3.4만 |
|---|
| 2026.03.06 | ₩50,849 | ₩51,116 | ₩50,809 | ₩51,103 | +0.50% | 3.1만 |
|---|
| 2026.03.05 | ₩51,811 | ₩51,891 | ₩51,223 | ₩51,544 | -0.52% | 3.8만 |
|---|
| 2026.03.04 | ₩51,611 | ₩52,065 | ₩51,584 | ₩51,882 | +0.53% | 3.3만 |
|---|
| 2026.03.03 | ₩51,183 | ₩51,798 | ₩50,956 | ₩51,637 | +0.89% | 3.6만 |
|---|
| 2026.03.02 | ₩51,410 | ₩52,145 | ₩51,410 | ₩51,864 | +0.88% | 4.2만 |
|---|
| 2026.02.27 | ₩51,637 | ₩51,998 | ₩51,637 | ₩51,971 | +0.65% | 2.8만 |
|---|
| 2026.02.26 | ₩51,838 | ₩51,958 | ₩51,677 | ₩51,931 | +0.18% | 10.6만 |
|---|
| 2026.02.25 | ₩51,597 | ₩51,878 | ₩51,584 | ₩51,784 | +0.36% | 3.8만 |
|---|
| 2026.02.24 | ₩51,210 | ₩51,557 | ₩51,210 | ₩51,537 | +0.64% | 3.4만 |
|---|
| 2026.02.23 | ₩51,477 | ₩51,531 | ₩50,943 | ₩50,986 | -0.95% | 3.2만 |
|---|
| 2026.02.20 | ₩51,090 | ₩51,477 | ₩51,050 | ₩51,437 | +0.68% | 3.9만 |
|---|
| 2026.02.19 | ₩51,157 | ₩51,330 | ₩50,970 | ₩51,157 | 0.00% | 4.9만 |
|---|
| 2026.02.18 | ₩51,063 | ₩51,424 | ₩51,050 | ₩51,290 | +0.44% | 6만 |
|---|
| 2026.02.17 | ₩50,889 | ₩51,050 | ₩50,555 | ₩50,903 | +0.03% | 7.2만 |
|---|
| 2026.02.13 | ₩50,836 | ₩51,290 | ₩50,742 | ₩50,880 | +0.09% | 7.8만 |
|---|
| 2026.02.12 | ₩51,744 | ₩51,744 | ₩50,863 | ₩50,889 | -1.65% | 4.1만 |
|---|
| 2026.02.11 | ₩51,945 | ₩51,945 | ₩51,571 | ₩51,691 | -0.49% | 6.8만 |
|---|
| 2026.02.10 | ₩52,092 | ₩52,172 | ₩51,838 | ₩51,851 | -0.46% | 5.1만 |
|---|
| 2026.02.09 | ₩51,838 | ₩52,065 | ₩51,838 | ₩51,985 | +0.28% | 4.6만 |
|---|
| 2026.02.06 | ₩51,851 | ₩52,172 | ₩51,824 | ₩52,025 | +0.33% | 3.1만 |
|---|
| 2026.02.05 | ₩52,051 | ₩52,078 | ₩51,624 | ₩51,771 | -0.54% | 4만 |
|---|
| 2026.02.04 | ₩51,998 | ₩52,345 | ₩51,958 | ₩52,078 | +0.15% | 4.6만 |
|---|
| 2026.02.03 | ₩52,399 | ₩52,452 | ₩51,798 | ₩51,864 | -1.02% | 4.4만 |
|---|
| 2026.02.02 | ₩52,025 | ₩52,639 | ₩52,025 | ₩52,572 | +1.05% | 11.8만 |
|---|
| 2026.01.30 | ₩52,065 | ₩52,212 | ₩51,811 | ₩52,105 | +0.08% | 3.4만 |
|---|
| 2026.01.29 | ₩52,439 | ₩52,439 | ₩51,891 | ₩52,412 | -0.05% | 10.8만 |
|---|
| 2026.01.28 | ₩52,425 | ₩52,626 | ₩52,399 | ₩52,466 | +0.08% | 5.5만 |
|---|
| 2026.01.27 | ₩52,372 | ₩52,532 | ₩52,372 | ₩52,479 | +0.20% | 4.2만 |
|---|
| 2026.01.26 | ₩52,092 | ₩52,425 | ₩52,038 | ₩52,359 | +0.51% | 3.2만 |
|---|
| 2026.01.23 | ₩51,744 | ₩52,011 | ₩51,744 | ₩51,945 | +0.39% | 4.5만 |
|---|
| 2026.01.22 | ₩51,811 | ₩51,905 | ₩51,677 | ₩51,771 | -0.08% | 6.7만 |
|---|
| 2026.01.21 | ₩50,876 | ₩51,584 | ₩50,288 | ₩51,410 | +1.05% | 6.8만 |
|---|
| 2026.01.20 | ₩51,344 | ₩51,344 | ₩50,849 | ₩50,876 | -0.91% | 5.6만 |
|---|
| 2026.01.16 | ₩52,038 | ₩52,105 | ₩51,911 | ₩51,931 | -0.21% | 5.7만 |
|---|
| 2026.01.15 | ₩52,172 | ₩52,252 | ₩52,031 | ₩52,092 | -0.15% | 4.1만 |
|---|
| 2026.01.14 | ₩51,985 | ₩51,998 | ₩51,718 | ₩51,971 | -0.03% | 3.2만 |
|---|
| 2026.01.13 | ₩52,305 | ₩52,305 | ₩51,971 | ₩52,145 | -0.31% | 6.4만 |
|---|
| 2026.01.12 | ₩52,078 | ₩52,372 | ₩52,078 | ₩52,345 | +0.51% | 3만 |
|---|
| 2026.01.09 | ₩52,225 | ₩52,439 | ₩52,185 | ₩52,332 | +0.20% | 3.1만 |
|---|
| 2026.01.08 | ₩51,931 | ₩52,225 | ₩51,838 | ₩52,185 | +0.49% | 3.5만 |
|---|
| 2026.01.07 | ₩52,158 | ₩52,225 | ₩51,985 | ₩52,011 | -0.28% | 3.9만 |
|---|
| 2026.01.06 | ₩51,891 | ₩52,105 | ₩51,891 | ₩52,038 | +0.28% | 2.9만 |
|---|
| 2026.01.05 | ₩51,704 | ₩51,985 | ₩51,691 | ₩51,851 | +0.28% | 3.7만 |
|---|
| 2026.01.02 | ₩51,958 | ₩51,971 | ₩51,524 | ₩51,704 | -0.49% | 4.4만 |
|---|
| 2025.12.31 | ₩52,359 | ₩52,359 | ₩51,998 | ₩51,998 | -0.69% | 3.3만 |
|---|
| 2025.12.30 | ₩52,385 | ₩52,492 | ₩52,335 | ₩52,385 | 0.00% | 4.5만 |
|---|
| 2025.12.29 | ₩52,425 | ₩52,559 | ₩52,385 | ₩52,479 | +0.10% | 2.6만 |
|---|
| 2025.12.26 | ₩52,679 | ₩52,866 | ₩52,666 | ₩52,706 | +0.05% | 5.2만 |
|---|
| 2025.12.24 | ₩52,626 | ₩52,773 | ₩52,626 | ₩52,759 | +0.25% | 1.7만 |
|---|
| 2025.12.23 | ₩52,305 | ₩52,586 | ₩52,305 | ₩52,586 | +0.54% | 2.7만 |
|---|
| 2025.12.22 | ₩52,212 | ₩52,532 | ₩52,212 | ₩52,466 | +0.49% | 5.9만 |
|---|
| 2025.12.19 | ₩52,065 | ₩52,265 | ₩52,065 | ₩52,225 | +0.31% | 2.5만 |
|---|
| 2025.12.18 | ₩52,051 | ₩52,190 | ₩51,905 | ₩51,931 | -0.23% | 5.4만 |
|---|
| 2025.12.17 | ₩52,038 | ₩52,172 | ₩51,771 | ₩51,784 | -0.49% | 4.6만 |
|---|
| 2025.12.16 | ₩52,025 | ₩52,118 | ₩51,811 | ₩51,958 | -0.13% | 4.5만 |
|---|
| 2025.12.15 | ₩52,212 | ₩52,212 | ₩52,094 | ₩52,212 | 0.00% | 2.2만 |
|---|
| 2025.12.12 | ₩52,065 | ₩52,279 | ₩51,971 | ₩52,038 | -0.05% | 2.5만 |
|---|
| 2025.12.11 | ₩51,835 | ₩52,092 | ₩51,811 | ₩52,092 | +0.49% | 4.3만 |
|---|
| 2025.12.10 | ₩51,450 | ₩51,864 | ₩51,450 | ₩51,744 | +0.57% | 5.2만 |
|---|
| 2025.12.09 | ₩51,677 | ₩51,677 | ₩51,464 | ₩51,477 | -0.39% | 7.3만 |
|---|
| 2025.12.08 | ₩51,838 | ₩51,838 | ₩51,531 | ₩51,597 | -0.46% | 3.9만 |
|---|
| 2025.12.05 | ₩51,758 | ₩51,945 | ₩51,758 | ₩51,918 | +0.31% | 4.7만 |
|---|
| 2025.12.04 | ₩51,905 | ₩51,905 | ₩51,544 | ₩51,637 | -0.51% | 4.9만 |
|---|
| 2025.12.03 | ₩51,945 | ₩51,945 | ₩51,731 | ₩51,731 | -0.41% | 4.9만 |
|---|
| 2025.12.02 | ₩51,637 | ₩51,878 | ₩51,544 | ₩51,811 | +0.34% | 3만 |
|---|
| 2025.12.01 | ₩51,557 | ₩51,838 | ₩51,557 | ₩51,611 | +0.10% | 5만 |
|---|
| 2025.11.28 | ₩51,677 | ₩51,779 | ₩51,671 | ₩51,779 | +0.20% | 1.3만 |
|---|
| 2025.11.26 | ₩51,130 | ₩51,798 | ₩51,130 | ₩51,637 | +0.99% | 4.4만 |
|---|
| 2025.11.25 | ₩51,050 | ₩51,531 | ₩50,983 | ₩51,464 | +0.81% | 3만 |
|---|
| 2025.11.24 | ₩50,863 | ₩50,983 | ₩50,742 | ₩50,836 | -0.05% | 4.9만 |
|---|
| 2025.11.21 | ₩49,954 | ₩50,943 | ₩49,954 | ₩50,596 | +1.28% | 3.3만 |
|---|
| 2025.11.20 | ₩50,676 | ₩50,889 | ₩49,808 | ₩49,808 | -1.71% | 11.4만 |
|---|
| 2025.11.19 | ₩50,275 | ₩50,502 | ₩50,115 | ₩50,235 | -0.08% | 3.1만 |
|---|
| 2025.11.18 | ₩50,315 | ₩50,355 | ₩49,901 | ₩50,168 | -0.29% | 5.1만 |
|---|
| 2025.11.17 | ₩50,809 | ₩50,903 | ₩50,181 | ₩50,342 | -0.92% | 3.9만 |
|---|
| 2025.11.14 | ₩50,596 | ₩50,983 | ₩50,549 | ₩50,742 | +0.29% | 3.5만 |
|---|
| 2025.11.13 | ₩51,223 | ₩51,330 | ₩50,863 | ₩50,889 | -0.65% | 4.8만 |
|---|
| 2025.11.12 | ₩51,370 | ₩51,370 | ₩51,116 | ₩51,197 | -0.34% | 10.4만 |
|---|
| 2025.11.11 | ₩50,789 | ₩51,317 | ₩50,789 | ₩51,263 | +0.93% | 3.2만 |
|---|
| 2025.11.10 | ₩50,769 | ₩50,943 | ₩50,515 | ₩50,903 | +0.26% | 13.3만 |
|---|
| 2025.11.07 | ₩50,275 | ₩50,449 | ₩50,101 | ₩50,449 | +0.35% | 4.7만 |
|---|
| 2025.11.06 | ₩50,582 | ₩50,582 | ₩50,208 | ₩50,275 | -0.61% | 5만 |
|---|
| 2025.11.05 | ₩50,662 | ₩50,876 | ₩50,609 | ₩50,742 | +0.16% | 3.3만 |
|---|
| 2025.11.04 | ₩50,649 | ₩50,742 | ₩50,557 | ₩50,636 | -0.03% | 3.4만 |
|---|
| 2025.11.03 | ₩50,970 | ₩50,996 | ₩50,756 | ₩50,916 | -0.10% | 3.6만 |
|---|
| 2025.10.31 | ₩51,143 | ₩51,170 | ₩50,916 | ₩51,036 | -0.21% | 4.2만 |
|---|
| 2025.10.30 | ₩51,263 | ₩51,517 | ₩51,157 | ₩51,157 | -0.21% | 5.4만 |
|---|
| 2025.10.29 | ₩52,065 | ₩52,065 | ₩51,317 | ₩51,477 | -1.13% | 4.6만 |
|---|
| 2025.10.28 | ₩52,225 | ₩52,265 | ₩52,118 | ₩52,118 | -0.20% | 5.2만 |
|---|
| 2025.10.27 | ₩51,945 | ₩52,236 | ₩51,945 | ₩52,236 | +0.56% | 4.3만 |
|---|
| 2025.10.24 | ₩51,798 | ₩51,798 | ₩51,541 | ₩51,664 | -0.26% | 2.7만 |
|---|
| 2025.10.23 | ₩51,290 | ₩51,611 | ₩51,290 | ₩51,477 | +0.36% | 3.9만 |
|---|
| 2025.10.22 | ₩51,704 | ₩51,798 | ₩51,357 | ₩51,437 | -0.52% | 22.8만 |
|---|
| 2025.10.21 | ₩51,450 | ₩51,691 | ₩51,370 | ₩51,659 | +0.40% | 2.4만 |
|---|
| 2025.10.20 | ₩51,317 | ₩51,597 | ₩51,317 | ₩51,540 | +0.43% | 6.8만 |
|---|
| 2025.10.17 | ₩50,422 | ₩51,090 | ₩50,422 | ₩50,956 | +1.06% | 4.2만 |
|---|
| 2025.10.16 | ₩50,916 | ₩50,916 | ₩50,262 | ₩50,450 | -0.92% | 2.6만 |
|---|
| 2025.10.15 | ₩51,123 | ₩51,290 | ₩50,622 | ₩50,889 | -0.46% | 13.3만 |
|---|
| 2025.10.14 | ₩50,342 | ₩51,103 | ₩50,342 | ₩50,903 | +1.11% | 1.7만 |
|---|
| 2025.10.13 | ₩50,662 | ₩50,729 | ₩50,502 | ₩50,729 | +0.13% | 1.6만 |
|---|
| 2025.10.10 | ₩51,464 | ₩51,464 | ₩50,395 | ₩50,395 | -2.08% | 1.6만 |
|---|