시장 데이터를 불러오는 중
전체 종목
SEI Enhanced U.S. Large Cap Value Factor ETF 과거 주가
SEI Enhanced U.S. Large Cap Value Factor ETF · SEIV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SEI Enhanced U.S. Large Cap Value Factor ETF · SEIV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,856 | ₩66,856 | ₩66,441 | ₩66,642 | -0.32% | 9.8만 |
| 2026.10.08 | ₩66,481 | ₩66,976 | ₩66,348 | ₩66,936 | +0.68% | 12.6만 |
| 2026.10.07 | ₩66,481 | ₩66,769 | ₩66,481 | ₩66,669 | +0.28% | 9.8만 |
| 2026.10.06 | ₩66,869 | ₩67,043 | ₩66,695 | ₩66,869 | 0.00% | 11.7만 |
| 2026.10.05 | ₩66,288 | ₩66,722 | ₩66,174 | ₩66,475 | +0.28% | 14만 |
| 2026.10.02 | ₩66,455 | ₩66,722 | ₩66,348 | ₩66,502 | +0.07% | 13.2만 |
| 2026.10.01 | ₩65,933 | ₩66,121 | ₩65,399 | ₩66,101 | +0.25% | 12.1만 |
| 2026.09.30 | ₩66,201 | ₩66,254 | ₩65,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,613 |
| -0.89% |
| 10.5만 |
| 2026.09.29 | ₩65,880 | ₩65,933 | ₩65,533 | ₩65,867 | -0.02% | 12.2만 |
|---|
| 2026.09.28 | ₩66,535 | ₩66,535 | ₩65,867 | ₩65,947 | -0.88% | 11.1만 |
|---|
| 2026.09.25 | ₩66,281 | ₩66,755 | ₩66,187 | ₩66,669 | +0.58% | 13.6만 |
|---|
| 2026.09.24 | ₩66,375 | ₩66,461 | ₩65,987 | ₩66,161 | -0.32% | 28.4만 |
|---|
| 2026.09.23 | ₩67,150 | ₩67,150 | ₩66,562 | ₩66,575 | -0.86% | 11.3만 |
|---|
| 2026.09.22 | ₩67,765 | ₩67,765 | ₩67,070 | ₩67,123 | -0.95% | 8.8만 |
|---|
| 2026.09.21 | ₩67,484 | ₩67,658 | ₩67,227 | ₩67,537 | +0.08% | 11.4만 |
|---|
| 2026.09.18 | ₩67,644 | ₩67,644 | ₩66,896 | ₩67,110 | -0.79% | 12.4만 |
|---|
| 2026.09.17 | ₩67,778 | ₩67,831 | ₩67,511 | ₩67,658 | -0.18% | 11.7만 |
|---|
| 2026.09.16 | ₩67,858 | ₩67,858 | ₩66,602 | ₩67,083 | -1.14% | 12.1만 |
|---|
| 2026.09.15 | ₩67,845 | ₩68,045 | ₩67,671 | ₩67,778 | -0.10% | 7.4만 |
|---|
| 2026.09.14 | ₩67,765 | ₩68,152 | ₩67,725 | ₩67,938 | +0.26% | 8.7만 |
|---|
| 2026.09.11 | ₩67,725 | ₩68,259 | ₩67,725 | ₩68,219 | +0.73% | 8.8만 |
|---|
| 2026.09.10 | ₩66,989 | ₩67,644 | ₩66,989 | ₩67,257 | +0.40% | 11만 |
|---|
| 2026.09.09 | ₩67,725 | ₩67,726 | ₩67,337 | ₩67,404 | -0.47% | 10.4만 |
|---|
| 2026.09.08 | ₩68,607 | ₩68,607 | ₩67,725 | ₩67,751 | -1.25% | 11.3만 |
|---|
| 2026.09.04 | ₩68,433 | ₩68,633 | ₩68,371 | ₩68,486 | +0.08% | 13.5만 |
|---|
| 2026.09.03 | ₩68,099 | ₩69,041 | ₩68,099 | ₩68,774 | +0.99% | 50.2만 |
|---|
| 2026.09.02 | ₩67,618 | ₩68,039 | ₩67,618 | ₩67,898 | +0.42% | 7만 |
|---|
| 2026.09.01 | ₩67,016 | ₩67,511 | ₩67,016 | ₩67,230 | +0.32% | 9.8만 |
|---|
| 2026.08.31 | ₩67,524 | ₩67,577 | ₩67,283 | ₩67,337 | -0.28% | 13.9만 |
|---|
| 2026.08.28 | ₩68,660 | ₩68,660 | ₩67,924 | ₩67,978 | -0.99% | 11.1만 |
|---|
| 2026.08.27 | ₩67,952 | ₩68,406 | ₩67,831 | ₩68,286 | +0.49% | 16.1만 |
|---|
| 2026.08.26 | ₩67,725 | ₩68,366 | ₩67,725 | ₩68,246 | +0.77% | 8만 |
|---|
| 2026.08.25 | ₩67,818 | ₩68,099 | ₩67,584 | ₩68,059 | +0.35% | 4.3만 |
|---|
| 2026.08.24 | ₩67,858 | ₩67,858 | ₩67,577 | ₩67,698 | -0.24% | 22만 |
|---|
| 2026.08.21 | ₩67,751 | ₩68,072 | ₩67,658 | ₩67,898 | +0.22% | 13.5만 |
|---|
| 2026.08.20 | ₩67,604 | ₩67,851 | ₩67,370 | ₩67,370 | -0.35% | 7.1만 |
|---|
| 2026.08.19 | ₩68,433 | ₩68,500 | ₩67,805 | ₩67,821 | -0.89% | 34.5만 |
|---|
| 2026.08.18 | ₩67,992 | ₩68,406 | ₩67,978 | ₩67,978 | -0.02% | 9.3만 |
|---|
| 2026.08.17 | ₩68,740 | ₩68,740 | ₩68,206 | ₩68,206 | -0.78% | 11.4만 |
|---|
| 2026.08.14 | ₩68,540 | ₩69,008 | ₩68,469 | ₩68,727 | +0.27% | 7.2만 |
|---|
| 2026.08.13 | ₩68,206 | ₩68,565 | ₩68,125 | ₩68,526 | +0.47% | 11.3만 |
|---|
| 2026.08.12 | ₩67,885 | ₩67,885 | ₩67,551 | ₩67,765 | -0.18% | 15.8만 |
|---|
| 2026.08.11 | ₩67,604 | ₩67,898 | ₩67,537 | ₩67,564 | -0.06% | 13만 |
|---|
| 2026.08.10 | ₩67,631 | ₩67,885 | ₩67,604 | ₩67,658 | +0.04% | 6.7만 |
|---|
| 2026.08.07 | ₩67,290 | ₩67,751 | ₩67,163 | ₩67,644 | +0.53% | 26.7만 |
|---|
| 2026.08.06 | ₩67,511 | ₩67,564 | ₩67,150 | ₩67,150 | -0.53% | 7.8만 |
|---|
| 2026.08.05 | ₩67,791 | ₩67,925 | ₩67,350 | ₩67,430 | -0.53% | 8.6만 |
|---|
| 2026.08.04 | ₩66,629 | ₩67,778 | ₩66,575 | ₩67,711 | +1.62% | 11.2만 |
|---|
| 2026.08.03 | ₩66,067 | ₩66,522 | ₩66,067 | ₩66,468 | +0.61% | 10.7만 |
|---|
| 2026.07.31 | ₩65,800 | ₩65,880 | ₩65,185 | ₩65,760 | -0.06% | 9.8만 |
|---|
| 2026.07.30 | ₩65,319 | ₩65,800 | ₩64,958 | ₩65,800 | +0.74% | 10.2만 |
|---|
| 2026.07.29 | ₩66,214 | ₩66,522 | ₩65,439 | ₩65,466 | -1.13% | 60.4만 |
|---|
| 2026.07.28 | ₩65,586 | ₩66,322 | ₩65,446 | ₩66,308 | +1.10% | 9.8만 |
|---|
| 2026.07.27 | ₩65,412 | ₩65,613 | ₩65,078 | ₩65,466 | +0.08% | 38.8만 |
|---|
| 2026.07.24 | ₩64,236 | ₩65,201 | ₩64,236 | ₩64,824 | +0.92% | 15.3만 |
|---|
| 2026.07.23 | ₩64,236 | ₩64,263 | ₩63,822 | ₩64,076 | -0.25% | 12.6만 |
|---|
| 2026.07.22 | ₩64,650 | ₩65,252 | ₩64,650 | ₩64,797 | +0.23% | 11.5만 |
|---|
| 2026.07.21 | ₩64,410 | ₩64,664 | ₩64,223 | ₩64,650 | +0.37% | 7.8만 |
|---|
| 2026.07.20 | ₩64,396 | ₩64,437 | ₩63,955 | ₩64,036 | -0.56% | 6.4만 |
|---|
| 2026.07.17 | ₩64,223 | ₩64,784 | ₩64,223 | ₩64,276 | +0.08% | 4.8만 |
|---|
| 2026.07.16 | ₩64,316 | ₩64,664 | ₩64,316 | ₩64,664 | +0.54% | 9.8만 |
|---|
| 2026.07.15 | ₩64,530 | ₩64,757 | ₩64,169 | ₩64,330 | -0.31% | 11.6만 |
|---|
| 2026.07.14 | ₩64,463 | ₩64,664 | ₩64,223 | ₩64,383 | -0.12% | 135.6만 |
|---|
| 2026.07.13 | ₩64,624 | ₩64,851 | ₩64,316 | ₩64,477 | -0.23% | 7.5만 |
|---|
| 2026.07.10 | ₩64,717 | ₩64,824 | ₩64,584 | ₩64,731 | +0.02% | 8.8만 |
|---|
| 2026.07.09 | ₩63,969 | ₩64,697 | ₩63,969 | ₩64,543 | +0.90% | 5.8만 |
|---|
| 2026.07.08 | ₩64,009 | ₩64,009 | ₩63,514 | ₩63,875 | -0.21% | 7.8만 |
|---|
| 2026.07.07 | ₩64,236 | ₩64,584 | ₩64,156 | ₩64,236 | 0.00% | 6.2만 |
|---|
| 2026.07.06 | ₩64,022 | ₩64,263 | ₩64,022 | ₩64,223 | +0.31% | 6.4만 |
|---|
| 2026.07.02 | ₩64,490 | ₩64,610 | ₩63,648 | ₩64,089 | -0.62% | 7만 |
|---|
| 2026.07.01 | ₩64,156 | ₩64,396 | ₩63,808 | ₩64,036 | -0.19% | 4.6만 |
|---|
| 2026.06.30 | ₩64,336 | ₩64,336 | ₩64,056 | ₩64,156 | -0.28% | 9.8만 |
|---|
| 2026.06.29 | ₩64,276 | ₩64,396 | ₩63,902 | ₩64,396 | +0.19% | 20.3만 |
|---|
| 2026.06.26 | ₩63,889 | ₩64,437 | ₩63,875 | ₩64,116 | +0.36% | 14.7만 |
|---|
| 2026.06.25 | ₩64,584 | ₩64,664 | ₩63,929 | ₩64,062 | -0.81% | 7.2만 |
|---|
| 2026.06.24 | ₩63,875 | ₩64,303 | ₩63,661 | ₩63,875 | 0.00% | 6.5만 |
|---|
| 2026.06.23 | ₩63,247 | ₩64,142 | ₩63,200 | ₩63,889 | +1.01% | 6.9만 |
|---|
| 2026.06.22 | ₩64,102 | ₩64,463 | ₩63,875 | ₩64,089 | -0.02% | 14.4만 |
|---|
| 2026.06.18 | ₩64,410 | ₩64,410 | ₩63,782 | ₩63,848 | -0.87% | 18.6만 |
|---|
| 2026.06.17 | ₩65,065 | ₩65,065 | ₩63,621 | ₩63,755 | -2.01% | 9.9만 |
|---|
| 2026.06.16 | ₩65,091 | ₩65,412 | ₩64,811 | ₩64,851 | -0.37% | 8.3만 |
|---|
| 2026.06.15 | ₩65,613 | ₩65,613 | ₩65,025 | ₩65,065 | -0.84% | 6.4만 |
|---|
| 2026.06.12 | ₩64,423 | ₩65,011 | ₩64,249 | ₩64,797 | +0.58% | 6.3만 |
|---|
| 2026.06.11 | ₩63,434 | ₩64,423 | ₩63,274 | ₩64,303 | +1.37% | 7.7만 |
|---|
| 2026.06.10 | ₩63,661 | ₩64,169 | ₩63,153 | ₩63,153 | -0.80% | 8.5만 |
|---|
| 2026.06.09 | ₩64,383 | ₩64,463 | ₩62,779 | ₩63,889 | -0.77% | 9.6만 |
|---|
| 2026.06.08 | ₩64,396 | ₩64,530 | ₩63,929 | ₩63,955 | -0.68% | 8.9만 |
|---|
| 2026.06.05 | ₩64,744 | ₩64,951 | ₩63,755 | ₩63,875 | -1.34% | 7.5만 |
|---|
| 2026.06.04 | ₩65,078 | ₩65,479 | ₩65,051 | ₩65,279 | +0.31% | 9.5만 |
|---|
| 2026.06.03 | ₩65,680 | ₩65,680 | ₩65,259 | ₩65,305 | -0.57% | 8.7만 |
|---|
| 2026.06.02 | ₩65,573 | ₩66,149 | ₩65,573 | ₩65,867 | +0.45% | 9.7만 |
|---|
| 2026.06.01 | ₩64,690 | ₩65,506 | ₩64,690 | ₩65,359 | +1.03% | 8.5만 |
|---|
| 2026.05.29 | ₩64,503 | ₩65,132 | ₩64,503 | ₩64,837 | +0.52% | 13만 |
|---|
| 2026.05.28 | ₩63,407 | ₩63,848 | ₩63,307 | ₩63,715 | +0.48% | 33.8만 |
|---|
| 2026.05.27 | ₩63,554 | ₩63,721 | ₩63,421 | ₩63,541 | -0.02% | 5.3만 |
|---|
| 2026.05.26 | ₩63,127 | ₩63,533 | ₩63,120 | ₩63,434 | +0.49% | 7.1만 |
|---|
| 2026.05.22 | ₩62,057 | ₩62,786 | ₩61,991 | ₩62,619 | +0.90% | 5.6만 |
|---|
| 2026.05.21 | ₩61,055 | ₩61,656 | ₩60,830 | ₩61,590 | +0.88% | 7.2만 |
|---|
| 2026.05.20 | ₩60,641 | ₩61,396 | ₩60,427 | ₩61,369 | +1.20% | 14.6만 |
|---|
| 2026.05.19 | ₩60,494 | ₩60,841 | ₩60,293 | ₩60,480 | -0.02% | 24.4만 |
|---|
| 2026.05.18 | ₩60,948 | ₩61,122 | ₩60,520 | ₩60,788 | -0.26% | 5만 |
|---|
| 2026.05.15 | ₩61,042 | ₩61,201 | ₩60,707 | ₩60,734 | -0.50% | 5.1만 |
|---|
| 2026.05.14 | ₩61,456 | ₩61,817 | ₩61,456 | ₩61,523 | +0.11% | 5.9만 |
|---|
| 2026.05.13 | ₩60,854 | ₩61,443 | ₩60,768 | ₩61,269 | +0.68% | 7.1만 |
|---|
| 2026.05.12 | ₩60,895 | ₩60,895 | ₩60,202 | ₩60,774 | -0.20% | 5.4만 |
|---|
| 2026.05.11 | ₩61,349 | ₩61,656 | ₩61,068 | ₩61,149 | -0.33% | 5.4만 |
|---|
| 2026.05.08 | ₩60,788 | ₩61,296 | ₩60,788 | ₩61,269 | +0.79% | 8.2만 |
|---|
| 2026.05.07 | ₩60,681 | ₩60,975 | ₩60,452 | ₩60,520 | -0.26% | 9.7만 |
|---|
| 2026.05.06 | ₩60,587 | ₩60,761 | ₩60,253 | ₩60,748 | +0.26% | 7.3만 |
|---|
| 2026.05.05 | ₩59,277 | ₩59,906 | ₩59,277 | ₩59,772 | +0.83% | 7.4만 |
|---|
| 2026.05.04 | ₩59,077 | ₩59,398 | ₩58,823 | ₩58,997 | -0.14% | 8.2만 |
|---|
| 2026.05.01 | ₩59,251 | ₩59,358 | ₩59,117 | ₩59,165 | -0.14% | 8만 |
|---|
| 2026.04.30 | ₩58,689 | ₩59,157 | ₩58,556 | ₩59,104 | +0.71% | 7.3만 |
|---|
| 2026.04.29 | ₩58,435 | ₩58,502 | ₩58,275 | ₩58,449 | +0.02% | 10.6만 |
|---|
| 2026.04.28 | ₩58,596 | ₩58,769 | ₩58,256 | ₩58,515 | -0.14% | 9.4만 |
|---|
| 2026.04.27 | ₩58,703 | ₩59,023 | ₩58,703 | ₩58,796 | +0.16% | 18.3만 |
|---|
| 2026.04.24 | ₩58,676 | ₩58,703 | ₩58,355 | ₩58,636 | -0.07% | 5.1만 |
|---|
| 2026.04.23 | ₩58,596 | ₩58,703 | ₩58,021 | ₩58,469 | -0.22% | 7.1만 |
|---|
| 2026.04.22 | ₩58,957 | ₩58,957 | ₩58,596 | ₩58,810 | -0.25% | 9만 |
|---|
| 2026.04.21 | ₩58,970 | ₩59,224 | ₩58,582 | ₩58,596 | -0.63% | 7.5만 |
|---|
| 2026.04.20 | ₩58,649 | ₩59,117 | ₩58,649 | ₩58,943 | +0.50% | 5.6만 |
|---|
| 2026.04.17 | ₩58,355 | ₩58,970 | ₩58,344 | ₩58,803 | +0.77% | 9.1만 |
|---|
| 2026.04.16 | ₩57,700 | ₩58,128 | ₩57,700 | ₩58,074 | +0.65% | 8만 |
|---|
| 2026.04.15 | ₩57,580 | ₩57,874 | ₩57,500 | ₩57,580 | 0.00% | 9.7만 |
|---|
| 2026.04.14 | ₩57,353 | ₩57,700 | ₩57,179 | ₩57,647 | +0.51% | 6.7만 |
|---|
| 2026.04.13 | ₩56,350 | ₩57,232 | ₩56,323 | ₩57,232 | +1.57% | 8만 |
|---|
| 2026.04.10 | ₩57,139 | ₩57,139 | ₩56,531 | ₩56,604 | -0.94% | 10만 |
|---|
| 2026.04.09 | ₩56,818 | ₩57,125 | ₩56,765 | ₩57,045 | +0.40% | 6.9만 |
|---|
| 2026.04.08 | ₩57,192 | ₩57,192 | ₩56,751 | ₩57,019 | -0.30% | 5.3만 |
|---|
| 2026.04.07 | ₩55,735 | ₩56,043 | ₩55,595 | ₩55,936 | +0.36% | 6.8만 |
|---|
| 2026.04.06 | ₩55,842 | ₩56,056 | ₩55,669 | ₩56,016 | +0.31% | 9.4만 |
|---|
| 2026.04.02 | ₩55,254 | ₩56,070 | ₩55,121 | ₩56,070 | +1.48% | 8.5만 |
|---|
| 2026.04.01 | ₩55,642 | ₩55,963 | ₩55,642 | ₩55,836 | +0.35% | 7.1만 |
|---|
| 2026.03.31 | ₩54,746 | ₩55,548 | ₩54,426 | ₩55,548 | +1.46% | 7만 |
|---|
| 2026.03.30 | ₩54,960 | ₩55,014 | ₩54,011 | ₩54,225 | -1.34% | 13.2만 |
|---|
| 2026.03.27 | ₩55,040 | ₩55,234 | ₩54,419 | ₩54,586 | -0.83% | 19.7만 |
|---|
| 2026.03.26 | ₩55,749 | ₩56,070 | ₩55,375 | ₩55,415 | -0.60% | 5.7만 |
|---|
| 2026.03.25 | ₩56,203 | ₩56,203 | ₩55,675 | ₩55,918 | -0.51% | 10.8만 |
|---|
| 2026.03.24 | ₩54,800 | ₩55,789 | ₩54,800 | ₩55,548 | +1.37% | 17.7만 |
|---|
| 2026.03.23 | ₩55,401 | ₩55,856 | ₩55,154 | ₩55,281 | -0.22% | 26.6만 |
|---|
| 2026.03.20 | ₩55,227 | ₩55,388 | ₩54,419 | ₩54,693 | -0.97% | 9.6만 |
|---|
| 2026.03.19 | ₩54,666 | ₩55,615 | ₩54,666 | ₩55,321 | +1.20% | 9.7만 |
|---|
| 2026.03.18 | ₩55,869 | ₩55,949 | ₩55,314 | ₩55,348 | -0.93% | 7.8만 |
|---|
| 2026.03.17 | ₩56,243 | ₩56,390 | ₩55,976 | ₩56,056 | -0.33% | 6.5만 |
|---|
| 2026.03.16 | ₩55,775 | ₩55,989 | ₩55,615 | ₩55,695 | -0.14% | 4.2만 |
|---|
| 2026.03.13 | ₩55,628 | ₩55,923 | ₩55,241 | ₩55,274 | -0.64% | 6.5만 |
|---|
| 2026.03.12 | ₩55,428 | ₩55,869 | ₩55,428 | ₩55,522 | +0.17% | 5.9만 |
|---|
| 2026.03.11 | ₩56,110 | ₩56,230 | ₩55,669 | ₩55,963 | -0.26% | 5.9만 |
|---|
| 2026.03.10 | ₩56,163 | ₩56,564 | ₩55,836 | ₩55,949 | -0.38% | 10.4만 |
|---|
| 2026.03.09 | ₩55,749 | ₩56,430 | ₩54,907 | ₩56,404 | +1.17% | 7.9만 |
|---|
| 2026.03.06 | ₩55,976 | ₩56,297 | ₩55,655 | ₩56,176 | +0.36% | 6.3만 |
|---|
| 2026.03.05 | ₩56,644 | ₩57,166 | ₩56,310 | ₩56,791 | +0.26% | 8.8만 |
|---|
| 2026.03.04 | ₩57,084 | ₩57,232 | ₩56,765 | ₩57,085 | +0.00% | 7만 |
|---|
| 2026.03.03 | ₩56,377 | ₩57,032 | ₩55,802 | ₩56,843 | +0.83% | 7만 |
|---|
| 2026.03.02 | ₩56,858 | ₩57,607 | ₩56,858 | ₩57,526 | +1.18% | 6만 |
|---|
| 2026.02.27 | ₩57,366 | ₩57,460 | ₩57,139 | ₩57,433 | +0.12% | 6.1만 |
|---|
| 2026.02.26 | ₩57,727 | ₩58,141 | ₩57,406 | ₩57,687 | -0.07% | 17.3만 |
|---|
| 2026.02.25 | ₩57,633 | ₩57,834 | ₩57,379 | ₩57,794 | +0.28% | 7.6만 |
|---|
| 2026.02.24 | ₩56,938 | ₩57,526 | ₩56,938 | ₩57,460 | +0.92% | 7.3만 |
|---|
| 2026.02.23 | ₩57,828 | ₩57,861 | ₩56,763 | ₩56,965 | -1.49% | 6.2만 |
|---|
| 2026.02.20 | ₩57,326 | ₩57,847 | ₩57,272 | ₩57,847 | +0.91% | 8.4만 |
|---|
| 2026.02.19 | ₩57,640 | ₩57,700 | ₩57,286 | ₩57,460 | -0.31% | 19.8만 |
|---|
| 2026.02.18 | ₩57,446 | ₩58,155 | ₩57,446 | ₩57,760 | +0.55% | 12.8만 |
|---|
| 2026.02.17 | ₩57,727 | ₩57,780 | ₩57,045 | ₩57,473 | -0.44% | 12.9만 |
|---|
| 2026.02.13 | ₩57,152 | ₩57,847 | ₩56,898 | ₩57,587 | +0.76% | 19만 |
|---|
| 2026.02.12 | ₩58,355 | ₩58,703 | ₩57,152 | ₩57,286 | -1.83% | 9.3만 |
|---|
| 2026.02.11 | ₩58,315 | ₩58,475 | ₩57,967 | ₩58,275 | -0.07% | 13.1만 |
|---|
| 2026.02.10 | ₩57,874 | ₩58,101 | ₩57,861 | ₩57,901 | +0.05% | 8만 |
|---|
| 2026.02.09 | ₩57,861 | ₩58,114 | ₩57,794 | ₩57,927 | +0.12% | 9.5만 |
|---|
| 2026.02.06 | ₩57,032 | ₩58,061 | ₩57,032 | ₩57,954 | +1.62% | 6.4만 |
|---|
| 2026.02.05 | ₩56,577 | ₩57,072 | ₩56,524 | ₩56,765 | +0.33% | 9.5만 |
|---|
| 2026.02.04 | ₩57,085 | ₩57,346 | ₩56,738 | ₩57,032 | -0.09% | 8.9만 |
|---|
| 2026.02.03 | ₩57,125 | ₩57,339 | ₩56,524 | ₩56,818 | -0.54% | 9.9만 |
|---|
| 2026.02.02 | ₩56,283 | ₩57,125 | ₩56,283 | ₩57,072 | +1.40% | 23.8만 |
|---|
| 2026.01.30 | ₩56,564 | ₩56,678 | ₩56,056 | ₩56,537 | -0.05% | 6.1만 |
|---|
| 2026.01.29 | ₩56,551 | ₩56,858 | ₩56,123 | ₩56,577 | +0.05% | 14.3만 |
|---|
| 2026.01.28 | ₩56,377 | ₩56,631 | ₩56,377 | ₩56,457 | +0.14% | 10만 |
|---|
| 2026.01.27 | ₩56,323 | ₩56,417 | ₩56,243 | ₩56,350 | +0.05% | 7.2만 |
|---|
| 2026.01.26 | ₩55,789 | ₩56,096 | ₩55,789 | ₩55,989 | +0.36% | 4.5만 |
|---|
| 2026.01.23 | ₩55,789 | ₩55,963 | ₩55,468 | ₩55,722 | -0.12% | 5.8만 |
|---|
| 2026.01.22 | ₩55,923 | ₩56,096 | ₩55,802 | ₩55,869 | -0.10% | 9.8만 |
|---|
| 2026.01.21 | ₩55,054 | ₩55,829 | ₩54,947 | ₩55,642 | +1.07% | 8.1만 |
|---|
| 2026.01.20 | ₩55,174 | ₩55,321 | ₩54,452 | ₩54,760 | -0.75% | 9만 |
|---|
| 2026.01.16 | ₩56,163 | ₩56,203 | ₩55,816 | ₩55,816 | -0.62% | 8.9만 |
|---|
| 2026.01.15 | ₩56,136 | ₩56,370 | ₩56,041 | ₩56,364 | +0.40% | 9.2만 |
|---|
| 2026.01.14 | ₩55,842 | ₩56,009 | ₩55,669 | ₩55,909 | +0.12% | 8.2만 |
|---|
| 2026.01.13 | ₩56,203 | ₩56,270 | ₩55,735 | ₩55,909 | -0.52% | 13만 |
|---|
| 2026.01.12 | ₩56,029 | ₩56,123 | ₩55,869 | ₩56,110 | +0.14% | 6.1만 |
|---|
| 2026.01.09 | ₩56,497 | ₩56,564 | ₩56,176 | ₩56,350 | -0.26% | 8.4만 |
|---|
| 2026.01.08 | ₩55,976 | ₩56,430 | ₩55,976 | ₩56,323 | +0.62% | 8.1만 |
|---|
| 2026.01.07 | ₩56,738 | ₩56,738 | ₩55,989 | ₩56,096 | -1.13% | 7.2만 |
|---|
| 2026.01.06 | ₩56,283 | ₩56,711 | ₩56,283 | ₩56,698 | +0.74% | 7.2만 |
|---|
| 2026.01.05 | ₩56,003 | ₩56,310 | ₩55,981 | ₩56,283 | +0.50% | 7.5만 |
|---|
| 2026.01.02 | ₩55,829 | ₩55,976 | ₩55,522 | ₩55,896 | +0.12% | 7.1만 |
|---|
| 2025.12.31 | ₩55,949 | ₩55,949 | ₩55,455 | ₩55,468 | -0.86% | 5.7만 |
|---|
| 2025.12.30 | ₩55,882 | ₩56,043 | ₩55,882 | ₩55,909 | +0.05% | 8.7만 |
|---|
| 2025.12.29 | ₩56,003 | ₩56,150 | ₩55,869 | ₩56,003 | 0.00% | 5.6만 |
|---|
| 2025.12.26 | ₩56,323 | ₩56,457 | ₩56,243 | ₩56,404 | +0.14% | 12.1만 |
|---|
| 2025.12.24 | ₩56,110 | ₩56,418 | ₩55,869 | ₩56,377 | +0.48% | 2.5만 |
|---|
| 2025.12.23 | ₩56,188 | ₩56,297 | ₩56,096 | ₩56,190 | +0.00% | 5.8만 |
|---|
| 2025.12.22 | ₩55,963 | ₩56,283 | ₩55,949 | ₩56,176 | +0.38% | 28.7만 |
|---|
| 2025.12.19 | ₩55,388 | ₩55,936 | ₩55,388 | ₩55,856 | +0.84% | 6.4만 |
|---|
| 2025.12.18 | ₩55,575 | ₩55,695 | ₩55,147 | ₩55,241 | -0.60% | 14.2만 |
|---|
| 2025.12.17 | ₩55,388 | ₩55,388 | ₩54,893 | ₩54,960 | -0.77% | 8.4만 |
|---|
| 2025.12.16 | ₩55,388 | ₩55,495 | ₩54,933 | ₩55,174 | -0.39% | 7.3만 |
|---|
| 2025.12.15 | ₩55,735 | ₩55,735 | ₩55,288 | ₩55,441 | -0.53% | 4.6만 |
|---|
| 2025.12.12 | ₩55,775 | ₩55,936 | ₩55,281 | ₩55,375 | -0.72% | 6.7만 |
|---|
| 2025.12.11 | ₩55,388 | ₩55,816 | ₩55,268 | ₩55,816 | +0.77% | 7.7만 |
|---|
| 2025.12.10 | ₩54,706 | ₩55,522 | ₩54,653 | ₩55,495 | +1.44% | 6.4만 |
|---|
| 2025.12.09 | ₩54,559 | ₩54,827 | ₩54,523 | ₩54,693 | +0.24% | 12.4만 |
|---|
| 2025.12.08 | ₩54,746 | ₩54,746 | ₩54,492 | ₩54,559 | -0.34% | 7.4만 |
|---|
| 2025.12.05 | ₩54,412 | ₩54,733 | ₩54,359 | ₩54,586 | +0.32% | 7.6만 |
|---|
| 2025.12.04 | ₩54,332 | ₩54,479 | ₩54,118 | ₩54,412 | +0.15% | 9.5만 |
|---|
| 2025.12.03 | ₩54,105 | ₩54,412 | ₩54,105 | ₩54,345 | +0.44% | 7.4만 |
|---|
| 2025.12.02 | ₩54,244 | ₩54,265 | ₩53,944 | ₩54,131 | -0.21% | 6.4만 |
|---|
| 2025.12.01 | ₩54,011 | ₩54,359 | ₩54,011 | ₩54,105 | +0.17% | 8.2만 |
|---|
| 2025.11.28 | ₩54,198 | ₩54,292 | ₩54,011 | ₩54,252 | +0.10% | 4.5만 |
|---|
| 2025.11.26 | ₩53,891 | ₩54,238 | ₩53,343 | ₩54,011 | +0.22% | 8.1만 |
|---|
| 2025.11.25 | ₩53,035 | ₩53,784 | ₩53,009 | ₩53,677 | +1.21% | 7.2만 |
|---|
| 2025.11.24 | ₩52,929 | ₩53,209 | ₩52,521 | ₩53,022 | +0.18% | 9.9만 |
|---|
| 2025.11.21 | ₩51,645 | ₩52,875 | ₩51,645 | ₩52,501 | +1.66% | 6.6만 |
|---|
| 2025.11.20 | ₩52,929 | ₩53,089 | ₩51,472 | ₩51,485 | -2.73% | 14.8만 |
|---|
| 2025.11.19 | ₩52,403 | ₩52,728 | ₩52,180 | ₩52,394 | -0.02% | 6.2만 |
|---|
| 2025.11.18 | ₩52,327 | ₩52,680 | ₩51,993 | ₩52,421 | +0.18% | 8.2만 |
|---|
| 2025.11.17 | ₩53,076 | ₩53,356 | ₩52,193 | ₩52,327 | -1.41% | 7.2만 |
|---|
| 2025.11.14 | ₩53,089 | ₩53,637 | ₩52,929 | ₩53,276 | +0.35% | 8.7만 |
|---|
| 2025.11.13 | ₩53,891 | ₩54,105 | ₩53,370 | ₩53,423 | -0.87% | 9.3만 |
|---|
| 2025.11.12 | ₩53,851 | ₩54,065 | ₩53,824 | ₩53,984 | +0.25% | 15.5만 |
|---|
| 2025.11.11 | ₩53,463 | ₩53,717 | ₩53,340 | ₩53,530 | +0.12% | 6.2만 |
|---|
| 2025.11.10 | ₩53,610 | ₩53,650 | ₩53,129 | ₩53,530 | -0.15% | 14.5만 |
|---|
| 2025.11.07 | ₩52,528 | ₩53,169 | ₩52,528 | ₩53,169 | +1.22% | 8.8만 |
|---|
| 2025.11.06 | ₩53,356 | ₩53,356 | ₩52,621 | ₩52,795 | -1.05% | 9.3만 |
|---|
| 2025.11.05 | ₩52,782 | ₩53,330 | ₩52,701 | ₩53,076 | +0.56% | 7.3만 |
|---|
| 2025.11.04 | ₩52,528 | ₩52,902 | ₩52,461 | ₩52,514 | -0.03% | 7.1만 |
|---|
| 2025.11.03 | ₩53,076 | ₩53,169 | ₩52,695 | ₩53,129 | +0.10% | 8.7만 |
|---|
| 2025.10.31 | ₩52,995 | ₩53,129 | ₩52,728 | ₩53,009 | +0.03% | 8.1만 |
|---|
| 2025.10.30 | ₩52,902 | ₩53,343 | ₩52,782 | ₩52,848 | -0.10% | 10.2만 |
|---|
| 2025.10.29 | ₩53,116 | ₩53,183 | ₩52,621 | ₩52,795 | -0.60% | 9.4만 |
|---|
| 2025.10.28 | ₩52,970 | ₩53,116 | ₩52,741 | ₩52,942 | -0.05% | 9.9만 |
|---|
| 2025.10.27 | ₩53,049 | ₩53,236 | ₩53,009 | ₩53,223 | +0.33% | 9.7만 |
|---|
| 2025.10.24 | ₩52,621 | ₩52,848 | ₩52,528 | ₩52,741 | +0.23% | 4.9만 |
|---|
| 2025.10.23 | ₩52,220 | ₩52,327 | ₩52,020 | ₩52,113 | -0.20% | 19.9만 |
|---|
| 2025.10.22 | ₩52,394 | ₩52,394 | ₩51,779 | ₩52,046 | -0.66% | 9만 |
|---|
| 2025.10.21 | ₩51,993 | ₩52,394 | ₩51,993 | ₩52,287 | +0.57% | 5.3만 |
|---|
| 2025.10.20 | ₩51,752 | ₩52,002 | ₩51,672 | ₩51,939 | +0.36% | 16.5만 |
|---|
| 2025.10.17 | ₩51,031 | ₩51,619 | ₩50,964 | ₩51,464 | +0.85% | 10.4만 |
|---|
| 2025.10.16 | ₩51,766 | ₩51,833 | ₩50,857 | ₩51,004 | -1.47% | 4.6만 |
|---|
| 2025.10.15 | ₩51,966 | ₩52,140 | ₩51,458 | ₩51,806 | -0.31% | 25.8만 |
|---|
| 2025.10.14 | ₩50,389 | ₩51,886 | ₩50,389 | ₩51,632 | +2.47% | 3.3만 |
|---|
| 2025.10.13 | ₩50,964 | ₩51,163 | ₩50,817 | ₩51,092 | +0.25% | 3.1만 |
|---|
| 2025.10.10 | ₩51,899 | ₩51,899 | ₩50,402 | ₩50,456 | -2.78% | 3.4만 |
|---|