시장 데이터를 불러오는 중
전체 종목
SEI Select Emerging Markets Equity ETF 과거 주가
SEI Select Emerging Markets Equity ETF · SEEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SEI Select Emerging Markets Equity ETF · SEEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,786 | ₩51,826 | ₩51,598 | ₩51,705 | -0.16% | 4.1만 |
| 2026.10.08 | ₩51,598 | ₩51,598 | ₩50,994 | ₩51,204 | -0.76% | 3만 |
| 2026.10.07 | ₩51,933 | ₩52,282 | ₩51,853 | ₩52,158 | +0.43% | 3.6만 |
| 2026.10.06 | ₩53,007 | ₩53,046 | ₩52,738 | ₩52,744 | -0.50% | 2.8만 |
| 2026.10.05 | ₩52,831 | ₩53,180 | ₩52,831 | ₩53,043 | +0.40% | 4.2만 |
| 2026.10.02 | ₩52,416 | ₩52,644 | ₩52,255 | ₩52,545 | +0.25% | 3.1만 |
| 2026.10.01 | ₩51,960 | ₩52,027 | ₩51,450 | ₩51,946 | -0.03% | 4.4만 |
| 2026.09.30 | ₩52,228 | ₩52,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,997 |
| -0.44% |
| 2.3만 |
| 2026.09.29 | ₩52,469 | ₩52,644 | ₩52,255 | ₩52,599 | +0.25% | 3.5만 |
|---|
| 2026.09.28 | ₩52,429 | ₩52,684 | ₩52,054 | ₩52,433 | +0.01% | 4만 |
|---|
| 2026.09.25 | ₩52,858 | ₩53,073 | ₩52,644 | ₩52,968 | +0.21% | 2.8만 |
|---|
| 2026.09.24 | ₩52,845 | ₩52,845 | ₩52,148 | ₩52,514 | -0.63% | 5.2만 |
|---|
| 2026.09.23 | ₩53,368 | ₩53,368 | ₩52,738 | ₩52,834 | -1.00% | 3만 |
|---|
| 2026.09.22 | ₩53,636 | ₩53,891 | ₩53,462 | ₩53,793 | +0.29% | 3만 |
|---|
| 2026.09.21 | ₩53,220 | ₩53,649 | ₩53,100 | ₩53,602 | +0.72% | 2.2만 |
|---|
| 2026.09.18 | ₩52,034 | ₩52,236 | ₩51,786 | ₩52,236 | +0.39% | 4.8만 |
|---|
| 2026.09.17 | ₩52,154 | ₩52,335 | ₩52,067 | ₩52,228 | +0.14% | 3.1만 |
|---|
| 2026.09.16 | ₩51,839 | ₩52,000 | ₩51,088 | ₩51,332 | -0.98% | 3.4만 |
|---|
| 2026.09.15 | ₩51,625 | ₩51,625 | ₩51,356 | ₩51,461 | -0.32% | 3.3만 |
|---|
| 2026.09.14 | ₩51,719 | ₩52,094 | ₩51,289 | ₩51,289 | -0.83% | 10.8만 |
|---|
| 2026.09.11 | ₩53,086 | ₩53,261 | ₩52,979 | ₩53,090 | +0.01% | 3.3만 |
|---|
| 2026.09.10 | ₩52,724 | ₩52,872 | ₩52,402 | ₩52,465 | -0.49% | 4만 |
|---|
| 2026.09.09 | ₩53,757 | ₩53,944 | ₩53,421 | ₩53,547 | -0.39% | 3.4만 |
|---|
| 2026.09.08 | ₩53,877 | ₩54,065 | ₩53,730 | ₩53,759 | -0.22% | 3.6만 |
|---|
| 2026.09.04 | ₩53,006 | ₩53,757 | ₩53,006 | ₩53,686 | +1.28% | 3.3만 |
|---|
| 2026.09.03 | ₩52,496 | ₩52,845 | ₩51,846 | ₩52,825 | +0.63% | 3.4만 |
|---|
| 2026.09.02 | ₩52,322 | ₩52,563 | ₩52,255 | ₩52,530 | +0.40% | 3.1만 |
|---|
| 2026.09.01 | ₩52,671 | ₩52,872 | ₩52,201 | ₩52,267 | -0.77% | 11.3만 |
|---|
| 2026.08.31 | ₩52,671 | ₩52,751 | ₩52,241 | ₩52,465 | -0.39% | 3.3만 |
|---|
| 2026.08.28 | ₩52,758 | ₩52,925 | ₩52,295 | ₩52,416 | -0.65% | 3.9만 |
|---|
| 2026.08.27 | ₩52,831 | ₩52,831 | ₩52,563 | ₩52,774 | -0.11% | 7.6만 |
|---|
| 2026.08.26 | ₩52,818 | ₩52,818 | ₩52,550 | ₩52,613 | -0.39% | 2.8만 |
|---|
| 2026.08.25 | ₩52,362 | ₩52,644 | ₩52,255 | ₩52,604 | +0.46% | 6.4만 |
|---|
| 2026.08.24 | ₩51,853 | ₩51,933 | ₩51,638 | ₩51,790 | -0.12% | 9.8만 |
|---|
| 2026.08.21 | ₩52,724 | ₩52,952 | ₩52,555 | ₩52,555 | -0.32% | 3.5만 |
|---|
| 2026.08.20 | ₩52,134 | ₩52,188 | ₩51,920 | ₩52,064 | -0.13% | 3.6만 |
|---|
| 2026.08.19 | ₩52,081 | ₩52,148 | ₩51,705 | ₩51,854 | -0.44% | 2.4만 |
|---|
| 2026.08.18 | ₩51,973 | ₩51,973 | ₩51,330 | ₩51,432 | -1.04% | 3.1만 |
|---|
| 2026.08.17 | ₩52,697 | ₩53,247 | ₩52,684 | ₩52,684 | -0.03% | 2만 |
|---|
| 2026.08.14 | ₩52,402 | ₩52,590 | ₩52,136 | ₩52,239 | -0.31% | 2.7만 |
|---|
| 2026.08.13 | ₩52,362 | ₩52,550 | ₩52,282 | ₩52,322 | -0.08% | 2.9만 |
|---|
| 2026.08.12 | ₩52,215 | ₩52,322 | ₩52,054 | ₩52,182 | -0.06% | 2.3만 |
|---|
| 2026.08.11 | ₩51,665 | ₩51,692 | ₩51,303 | ₩51,425 | -0.46% | 3.2만 |
|---|
| 2026.08.10 | ₩51,303 | ₩51,437 | ₩51,236 | ₩51,297 | -0.01% | 3.7만 |
|---|
| 2026.08.07 | ₩51,705 | ₩51,705 | ₩51,263 | ₩51,598 | -0.21% | 8.1만 |
|---|
| 2026.08.06 | ₩51,008 | ₩51,625 | ₩51,008 | ₩51,115 | +0.21% | 4.7만 |
|---|
| 2026.08.05 | ₩51,960 | ₩52,040 | ₩51,719 | ₩51,737 | -0.43% | 5.5만 |
|---|
| 2026.08.04 | ₩51,303 | ₩52,027 | ₩51,289 | ₩51,906 | +1.18% | 3.6만 |
|---|
| 2026.08.03 | ₩50,244 | ₩50,726 | ₩49,949 | ₩50,669 | +0.85% | 32.3만 |
|---|
| 2026.07.31 | ₩50,847 | ₩50,860 | ₩49,949 | ₩50,336 | -1.00% | 2.3만 |
|---|
| 2026.07.30 | ₩49,171 | ₩50,150 | ₩49,171 | ₩50,103 | +1.90% | 4.4만 |
|---|
| 2026.07.29 | ₩48,742 | ₩49,399 | ₩48,098 | ₩48,203 | -1.11% | 11.2만 |
|---|
| 2026.07.28 | ₩48,970 | ₩49,399 | ₩48,634 | ₩49,101 | +0.27% | 2.5만 |
|---|
| 2026.07.27 | ₩50,431 | ₩50,431 | ₩49,640 | ₩50,095 | -0.67% | 18.5만 |
|---|
| 2026.07.24 | ₩50,324 | ₩50,498 | ₩49,919 | ₩49,940 | -0.76% | 4.7만 |
|---|
| 2026.07.23 | ₩50,793 | ₩51,035 | ₩50,404 | ₩50,769 | -0.05% | 6.7만 |
|---|
| 2026.07.22 | ₩50,901 | ₩51,289 | ₩50,901 | ₩51,163 | +0.52% | 3.3만 |
|---|
| 2026.07.21 | ₩51,129 | ₩51,477 | ₩50,954 | ₩51,379 | +0.49% | 3.4만 |
|---|
| 2026.07.20 | ₩50,498 | ₩51,041 | ₩49,935 | ₩49,982 | -1.02% | 6.3만 |
|---|
| 2026.07.17 | ₩49,077 | ₩50,203 | ₩48,983 | ₩49,832 | +1.54% | 2.2만 |
|---|
| 2026.07.16 | ₩50,914 | ₩50,914 | ₩50,378 | ₩50,533 | -0.75% | 2.7만 |
|---|
| 2026.07.15 | ₩51,745 | ₩51,839 | ₩50,901 | ₩51,539 | -0.40% | 3.5만 |
|---|
| 2026.07.14 | ₩51,289 | ₩51,544 | ₩51,115 | ₩51,481 | +0.37% | 4만 |
|---|
| 2026.07.13 | ₩51,142 | ₩51,142 | ₩50,539 | ₩50,539 | -1.18% | 4.1만 |
|---|
| 2026.07.10 | ₩52,134 | ₩52,483 | ₩51,933 | ₩52,384 | +0.48% | 3.1만 |
|---|
| 2026.07.09 | ₩52,054 | ₩52,382 | ₩51,933 | ₩52,362 | +0.59% | 34.9만 |
|---|
| 2026.07.08 | ₩51,517 | ₩52,067 | ₩51,048 | ₩51,973 | +0.88% | 12만 |
|---|
| 2026.07.07 | ₩51,973 | ₩52,014 | ₩51,289 | ₩51,531 | -0.85% | 2.7만 |
|---|
| 2026.07.06 | ₩52,456 | ₩52,952 | ₩52,456 | ₩52,885 | +0.82% | 3.2만 |
|---|
| 2026.07.02 | ₩52,550 | ₩52,939 | ₩51,289 | ₩51,850 | -1.33% | 5만 |
|---|
| 2026.07.01 | ₩52,791 | ₩53,100 | ₩52,429 | ₩52,494 | -0.56% | 3.4만 |
|---|
| 2026.06.30 | ₩53,341 | ₩53,877 | ₩53,328 | ₩53,766 | +0.80% | 12.1만 |
|---|
| 2026.06.29 | ₩52,899 | ₩53,126 | ₩52,121 | ₩53,085 | +0.35% | 14.6만 |
|---|
| 2026.06.26 | ₩52,040 | ₩53,207 | ₩52,040 | ₩52,878 | +1.61% | 6.4만 |
|---|
| 2026.06.25 | ₩53,998 | ₩53,998 | ₩52,979 | ₩53,460 | -1.00% | 5.1만 |
|---|
| 2026.06.24 | ₩52,845 | ₩53,059 | ₩52,322 | ₩52,799 | -0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩53,194 | ₩53,582 | ₩52,791 | ₩52,901 | -0.55% | 2.6만 |
|---|
| 2026.06.22 | ₩55,835 | ₩56,036 | ₩55,634 | ₩55,768 | -0.12% | 3.7만 |
|---|
| 2026.06.18 | ₩54,923 | ₩55,500 | ₩54,896 | ₩55,368 | +0.81% | 3.5만 |
|---|
| 2026.06.17 | ₩54,548 | ₩54,896 | ₩53,716 | ₩53,716 | -1.52% | 4.8만 |
|---|
| 2026.06.16 | ₩54,789 | ₩54,816 | ₩54,011 | ₩54,011 | -1.42% | 3.5만 |
|---|
| 2026.06.15 | ₩54,870 | ₩54,950 | ₩54,668 | ₩54,789 | -0.15% | 3.1만 |
|---|
| 2026.06.12 | ₩53,126 | ₩53,489 | ₩50,699 | ₩53,243 | +0.22% | 2.7만 |
|---|
| 2026.06.11 | ₩51,209 | ₩54,896 | ₩51,129 | ₩52,920 | +3.34% | 5.5만 |
|---|
| 2026.06.10 | ₩51,115 | ₩51,853 | ₩50,673 | ₩50,756 | -0.70% | 3.9만 |
|---|
| 2026.06.09 | ₩52,563 | ₩52,711 | ₩50,351 | ₩51,552 | -1.92% | 4.6만 |
|---|
| 2026.06.08 | ₩51,752 | ₩51,826 | ₩51,356 | ₩51,460 | -0.56% | 4.4만 |
|---|
| 2026.06.05 | ₩52,174 | ₩52,228 | ₩50,391 | ₩50,548 | -3.12% | 4.9만 |
|---|
| 2026.06.04 | ₩53,569 | ₩53,998 | ₩53,287 | ₩53,884 | +0.59% | 6.3만 |
|---|
| 2026.06.03 | ₩54,668 | ₩54,668 | ₩54,159 | ₩54,508 | -0.29% | 14.6만 |
|---|
| 2026.06.02 | ₩54,803 | ₩55,272 | ₩54,803 | ₩55,120 | +0.58% | 2.6만 |
|---|
| 2026.06.01 | ₩53,877 | ₩54,789 | ₩53,877 | ₩54,453 | +1.07% | 1.8만 |
|---|
| 2026.05.29 | ₩53,569 | ₩53,676 | ₩53,180 | ₩53,358 | -0.39% | 2만 |
|---|
| 2026.05.28 | ₩52,550 | ₩53,421 | ₩52,496 | ₩53,298 | +1.42% | 3.9만 |
|---|
| 2026.05.27 | ₩53,596 | ₩53,596 | ₩52,952 | ₩53,140 | -0.85% | 4만 |
|---|
| 2026.05.26 | ₩52,550 | ₩53,073 | ₩52,550 | ₩53,039 | +0.93% | 2.8만 |
|---|
| 2026.05.22 | ₩51,424 | ₩51,517 | ₩51,158 | ₩51,224 | -0.39% | 1.6만 |
|---|
| 2026.05.21 | ₩50,733 | ₩51,517 | ₩50,646 | ₩51,350 | +1.22% | 3.9만 |
|---|
| 2026.05.20 | ₩50,270 | ₩50,954 | ₩50,270 | ₩50,934 | +1.32% | 3.7만 |
|---|
| 2026.05.19 | ₩49,741 | ₩50,445 | ₩49,560 | ₩49,973 | +0.47% | 5.2만 |
|---|
| 2026.05.18 | ₩51,088 | ₩51,088 | ₩50,136 | ₩50,539 | -1.08% | 2.3만 |
|---|
| 2026.05.15 | ₩50,807 | ₩50,968 | ₩50,485 | ₩50,552 | -0.50% | 5.4만 |
|---|
| 2026.05.14 | ₩52,081 | ₩52,483 | ₩52,081 | ₩52,329 | +0.48% | 2.4만 |
|---|
| 2026.05.13 | ₩51,685 | ₩52,389 | ₩51,544 | ₩52,228 | +1.05% | 3만 |
|---|
| 2026.05.12 | ₩51,517 | ₩51,665 | ₩50,793 | ₩51,249 | -0.52% | 3.4만 |
|---|
| 2026.05.11 | ₩52,872 | ₩52,939 | ₩52,657 | ₩52,770 | -0.19% | 3만 |
|---|
| 2026.05.08 | ₩52,362 | ₩52,751 | ₩52,362 | ₩52,630 | +0.51% | 7만 |
|---|
| 2026.05.07 | ₩52,429 | ₩52,510 | ₩51,719 | ₩51,725 | -1.34% | 4.8만 |
|---|
| 2026.05.06 | ₩51,799 | ₩52,469 | ₩51,799 | ₩52,402 | +1.16% | 5.4만 |
|---|
| 2026.05.05 | ₩50,337 | ₩50,887 | ₩50,337 | ₩50,713 | +0.75% | 3.8만 |
|---|
| 2026.05.04 | ₩49,949 | ₩50,123 | ₩49,479 | ₩49,560 | -0.78% | 4.8만 |
|---|
| 2026.05.01 | ₩49,318 | ₩49,935 | ₩49,318 | ₩49,542 | +0.45% | 2.3만 |
|---|
| 2026.04.30 | ₩48,809 | ₩49,560 | ₩48,701 | ₩49,533 | +1.48% | 3.2만 |
|---|
| 2026.04.29 | ₩48,701 | ₩48,755 | ₩48,366 | ₩48,471 | -0.47% | 6.1만 |
|---|
| 2026.04.28 | ₩48,594 | ₩48,715 | ₩48,366 | ₩48,614 | +0.04% | 3.5만 |
|---|
| 2026.04.27 | ₩49,023 | ₩49,104 | ₩48,862 | ₩48,964 | -0.12% | 25.3만 |
|---|
| 2026.04.24 | ₩48,675 | ₩49,144 | ₩48,675 | ₩49,064 | +0.80% | 2.7만 |
|---|
| 2026.04.23 | ₩48,541 | ₩48,701 | ₩47,870 | ₩48,142 | -0.82% | 3.5만 |
|---|
| 2026.04.22 | ₩48,701 | ₩49,037 | ₩48,675 | ₩48,976 | +0.56% | 3.4만 |
|---|
| 2026.04.21 | ₩49,010 | ₩49,090 | ₩48,193 | ₩48,193 | -1.67% | 3만 |
|---|
| 2026.04.20 | ₩48,876 | ₩49,600 | ₩48,715 | ₩48,849 | -0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩49,171 | ₩49,747 | ₩49,157 | ₩49,271 | +0.20% | 4.1만 |
|---|
| 2026.04.16 | ₩48,339 | ₩48,661 | ₩48,125 | ₩48,421 | +0.17% | 4.7만 |
|---|
| 2026.04.15 | ₩48,205 | ₩48,420 | ₩48,105 | ₩48,246 | +0.08% | 12.3만 |
|---|
| 2026.04.14 | ₩47,870 | ₩48,420 | ₩47,870 | ₩48,306 | +0.91% | 3.8만 |
|---|
| 2026.04.13 | ₩46,623 | ₩47,495 | ₩46,610 | ₩47,448 | +1.77% | 4만 |
|---|
| 2026.04.10 | ₩47,079 | ₩47,294 | ₩46,871 | ₩46,932 | -0.31% | 5.6만 |
|---|
| 2026.04.09 | ₩46,221 | ₩46,730 | ₩46,087 | ₩46,623 | +0.87% | 4.5만 |
|---|
| 2026.04.08 | ₩46,878 | ₩46,878 | ₩46,207 | ₩46,529 | -0.74% | 4.7만 |
|---|
| 2026.04.07 | ₩44,075 | ₩45,269 | ₩43,512 | ₩44,437 | +0.82% | 3.3만 |
|---|
| 2026.04.06 | ₩44,055 | ₩44,209 | ₩43,807 | ₩44,059 | +0.01% | 4.5만 |
|---|
| 2026.04.02 | ₩43,177 | ₩43,955 | ₩43,177 | ₩43,774 | +1.38% | 3.6만 |
|---|
| 2026.04.01 | ₩44,236 | ₩44,719 | ₩44,209 | ₩44,303 | +0.15% | 3.5만 |
|---|
| 2026.03.31 | ₩42,574 | ₩43,910 | ₩42,574 | ₩43,910 | +3.14% | 3.3만 |
|---|
| 2026.03.30 | ₩42,989 | ₩42,989 | ₩42,238 | ₩42,319 | -1.56% | 5만 |
|---|
| 2026.03.27 | ₩42,842 | ₩43,217 | ₩42,527 | ₩42,547 | -0.69% | 13.9만 |
|---|
| 2026.03.26 | ₩43,579 | ₩43,834 | ₩42,962 | ₩42,965 | -1.41% | 2.4만 |
|---|
| 2026.03.25 | ₩44,478 | ₩44,813 | ₩44,256 | ₩44,479 | +0.00% | 17.8만 |
|---|
| 2026.03.24 | ₩43,432 | ₩44,075 | ₩43,432 | ₩43,847 | +0.96% | 5.4만 |
|---|
| 2026.03.23 | ₩43,941 | ₩44,732 | ₩43,901 | ₩44,468 | +1.20% | 5.5만 |
|---|
| 2026.03.20 | ₩44,049 | ₩44,129 | ₩43,043 | ₩43,150 | -2.04% | 7.3만 |
|---|
| 2026.03.19 | ₩43,653 | ₩44,840 | ₩43,653 | ₩44,598 | +2.17% | 6만 |
|---|
| 2026.03.18 | ₩45,175 | ₩45,376 | ₩44,531 | ₩44,598 | -1.28% | 5.1만 |
|---|
| 2026.03.17 | ₩45,544 | ₩45,631 | ₩44,746 | ₩45,389 | -0.34% | 4.5만 |
|---|
| 2026.03.16 | ₩44,665 | ₩45,041 | ₩44,639 | ₩44,947 | +0.63% | 4만 |
|---|
| 2026.03.13 | ₩44,411 | ₩44,706 | ₩43,740 | ₩43,767 | -1.45% | 5만 |
|---|
| 2026.03.12 | ₩44,625 | ₩44,746 | ₩43,874 | ₩43,955 | -1.50% | 4.4만 |
|---|
| 2026.03.11 | ₩45,282 | ₩45,644 | ₩45,014 | ₩45,644 | +0.80% | 100.6만 |
|---|
| 2026.03.10 | ₩45,229 | ₩46,127 | ₩45,054 | ₩45,229 | 0.00% | 9.9만 |
|---|
| 2026.03.09 | ₩43,713 | ₩45,255 | ₩43,365 | ₩44,934 | +2.79% | 43만 |
|---|
| 2026.03.06 | ₩43,740 | ₩44,531 | ₩43,593 | ₩44,183 | +1.01% | 4.8만 |
|---|
| 2026.03.05 | ₩44,840 | ₩45,135 | ₩43,955 | ₩44,533 | -0.68% | 7.6만 |
|---|
| 2026.03.04 | ₩45,336 | ₩48,339 | ₩45,191 | ₩45,658 | +0.71% | 20.7만 |
|---|
| 2026.03.03 | ₩44,987 | ₩45,604 | ₩44,129 | ₩45,383 | +0.88% | 3.7만 |
|---|
| 2026.03.02 | ₩47,468 | ₩47,924 | ₩47,361 | ₩47,810 | +0.72% | 3만 |
|---|
| 2026.02.27 | ₩48,339 | ₩48,675 | ₩48,339 | ₩48,542 | +0.42% | 2.8만 |
|---|
| 2026.02.26 | ₩49,211 | ₩49,291 | ₩48,487 | ₩48,856 | -0.72% | 2.4만 |
|---|
| 2026.02.25 | ₩49,211 | ₩49,332 | ₩49,010 | ₩49,212 | +0.00% | 4.3만 |
|---|
| 2026.02.24 | ₩48,272 | ₩48,849 | ₩48,272 | ₩48,699 | +0.88% | 4.9만 |
|---|
| 2026.02.23 | ₩48,071 | ₩48,406 | ₩47,843 | ₩47,921 | -0.31% | 3.5만 |
|---|
| 2026.02.20 | ₩47,521 | ₩48,366 | ₩47,454 | ₩48,311 | +1.66% | 2.2만 |
|---|
| 2026.02.19 | ₩47,066 | ₩47,428 | ₩47,066 | ₩47,363 | +0.63% | 4.5만 |
|---|
| 2026.02.18 | ₩47,334 | ₩47,749 | ₩47,300 | ₩47,414 | +0.17% | 6.8만 |
|---|
| 2026.02.17 | ₩47,173 | ₩47,428 | ₩46,724 | ₩47,220 | +0.10% | 9.4만 |
|---|
| 2026.02.13 | ₩47,066 | ₩47,562 | ₩46,932 | ₩47,444 | +0.80% | 11만 |
|---|
| 2026.02.12 | ₩48,071 | ₩48,125 | ₩47,267 | ₩47,338 | -1.53% | 22.8만 |
|---|
| 2026.02.11 | ₩47,401 | ₩47,830 | ₩47,213 | ₩47,756 | +0.75% | 5.6만 |
|---|
| 2026.02.10 | ₩47,133 | ₩47,240 | ₩46,972 | ₩47,126 | -0.01% | 3.8만 |
|---|
| 2026.02.09 | ₩46,569 | ₩47,066 | ₩46,422 | ₩46,965 | +0.85% | 4만 |
|---|
| 2026.02.06 | ₩45,953 | ₩46,637 | ₩45,953 | ₩46,637 | +1.49% | 39.8만 |
|---|
| 2026.02.05 | ₩45,389 | ₩45,752 | ₩45,215 | ₩45,337 | -0.12% | 3.9만 |
|---|
| 2026.02.04 | ₩46,194 | ₩46,342 | ₩45,322 | ₩45,530 | -1.44% | 4.3만 |
|---|
| 2026.02.03 | ₩46,288 | ₩46,409 | ₩45,738 | ₩46,080 | -0.45% | 3.9만 |
|---|
| 2026.02.02 | ₩45,457 | ₩45,926 | ₩45,349 | ₩45,805 | +0.77% | 26.2만 |
|---|
| 2026.01.30 | ₩46,261 | ₩46,395 | ₩45,389 | ₩45,638 | -1.35% | 3.7만 |
|---|
| 2026.01.29 | ₩47,066 | ₩47,066 | ₩45,912 | ₩46,579 | -1.03% | 3.7만 |
|---|
| 2026.01.28 | ₩46,811 | ₩47,159 | ₩46,382 | ₩46,764 | -0.10% | 4.9만 |
|---|
| 2026.01.27 | ₩46,060 | ₩46,784 | ₩46,060 | ₩46,402 | +0.74% | 4.7만 |
|---|
| 2026.01.26 | ₩45,255 | ₩45,577 | ₩45,255 | ₩45,459 | +0.45% | 3.5만 |
|---|
| 2026.01.23 | ₩44,974 | ₩45,497 | ₩44,920 | ₩45,349 | +0.83% | 2.1만 |
|---|
| 2026.01.22 | ₩45,121 | ₩49,332 | ₩45,081 | ₩45,081 | -0.09% | 7.5만 |
|---|
| 2026.01.21 | ₩44,572 | ₩45,001 | ₩44,572 | ₩44,825 | +0.57% | 2.5만 |
|---|
| 2026.01.20 | ₩44,010 | ₩44,330 | ₩43,941 | ₩44,022 | +0.03% | 4.8만 |
|---|
| 2026.01.16 | ₩44,317 | ₩44,384 | ₩44,129 | ₩44,209 | -0.24% | 13.1만 |
|---|
| 2026.01.15 | ₩44,317 | ₩44,612 | ₩44,263 | ₩44,390 | +0.17% | 5.4만 |
|---|
| 2026.01.14 | ₩43,914 | ₩44,116 | ₩43,847 | ₩44,058 | +0.33% | 2.7만 |
|---|
| 2026.01.13 | ₩43,982 | ₩44,035 | ₩43,754 | ₩43,822 | -0.36% | 2.2만 |
|---|
| 2026.01.12 | ₩43,593 | ₩44,116 | ₩43,593 | ₩44,116 | +1.20% | 2.2만 |
|---|
| 2026.01.09 | ₩43,445 | ₩43,673 | ₩43,351 | ₩43,613 | +0.39% | 2.5만 |
|---|
| 2026.01.08 | ₩43,311 | ₩43,438 | ₩43,217 | ₩43,438 | +0.29% | 8.7만 |
|---|
| 2026.01.07 | ₩43,512 | ₩43,673 | ₩43,392 | ₩43,452 | -0.14% | 2.3만 |
|---|
| 2026.01.06 | ₩43,713 | ₩43,901 | ₩43,673 | ₩43,768 | +0.13% | 1.9만 |
|---|
| 2026.01.05 | ₩43,177 | ₩43,432 | ₩43,016 | ₩43,371 | +0.45% | 4.5만 |
|---|
| 2026.01.02 | ₩42,574 | ₩42,882 | ₩42,574 | ₩42,846 | +0.64% | 2.8만 |
|---|
| 2025.12.31 | ₩41,823 | ₩41,890 | ₩41,622 | ₩41,736 | -0.21% | 2.1만 |
|---|
| 2025.12.30 | ₩41,803 | ₩41,917 | ₩41,757 | ₩41,840 | +0.09% | 4.5만 |
|---|
| 2025.12.29 | ₩41,648 | ₩41,702 | ₩41,487 | ₩41,659 | +0.03% | 2.7만 |
|---|
| 2025.12.26 | ₩42,292 | ₩42,419 | ₩42,292 | ₩42,419 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩42,104 | ₩42,252 | ₩42,091 | ₩42,171 | +0.16% | 2만 |
|---|
| 2025.12.23 | ₩41,769 | ₩42,010 | ₩41,742 | ₩41,959 | +0.46% | 4.5만 |
|---|
| 2025.12.22 | ₩41,702 | ₩41,796 | ₩41,648 | ₩41,722 | +0.05% | 4.1만 |
|---|
| 2025.12.19 | ₩41,233 | ₩41,675 | ₩41,233 | ₩41,675 | +1.07% | 89.1만 |
|---|
| 2025.12.18 | ₩41,125 | ₩41,367 | ₩40,783 | ₩41,092 | -0.08% | 4만 |
|---|
| 2025.12.17 | ₩41,233 | ₩41,286 | ₩40,616 | ₩40,636 | -1.45% | 3.1만 |
|---|
| 2025.12.16 | ₩41,474 | ₩41,474 | ₩40,804 | ₩40,983 | -1.18% | 2.8만 |
|---|
| 2025.12.15 | ₩41,635 | ₩41,715 | ₩41,300 | ₩41,313 | -0.77% | 2.3만 |
|---|
| 2025.12.12 | ₩41,863 | ₩41,863 | ₩41,259 | ₩41,333 | -1.27% | 3.6만 |
|---|
| 2025.12.11 | ₩41,876 | ₩41,876 | ₩41,595 | ₩41,715 | -0.38% | 3만 |
|---|
| 2025.12.10 | ₩41,568 | ₩41,997 | ₩41,474 | ₩41,890 | +0.77% | 3.6만 |
|---|
| 2025.12.09 | ₩41,300 | ₩41,461 | ₩41,192 | ₩41,441 | +0.34% | 3.9만 |
|---|
| 2025.12.08 | ₩41,702 | ₩41,742 | ₩41,420 | ₩41,536 | -0.40% | 2.8만 |
|---|
| 2025.12.05 | ₩41,729 | ₩41,917 | ₩41,528 | ₩41,588 | -0.34% | 3.7만 |
|---|
| 2025.12.04 | ₩41,367 | ₩41,420 | ₩41,226 | ₩41,306 | -0.15% | 3만 |
|---|
| 2025.12.03 | ₩41,139 | ₩41,461 | ₩41,112 | ₩41,320 | +0.44% | 3.2만 |
|---|
| 2025.12.02 | ₩41,166 | ₩41,474 | ₩41,045 | ₩41,245 | +0.19% | 2.9만 |
|---|
| 2025.12.01 | ₩40,964 | ₩41,219 | ₩40,951 | ₩41,018 | +0.13% | 2.5만 |
|---|
| 2025.11.28 | ₩40,897 | ₩41,125 | ₩40,844 | ₩41,005 | +0.26% | 1.5만 |
|---|
| 2025.11.26 | ₩40,777 | ₩41,206 | ₩40,602 | ₩40,903 | +0.31% | 3.9만 |
|---|
| 2025.11.25 | ₩40,790 | ₩40,790 | ₩40,428 | ₩40,442 | -0.85% | 8.4만 |
|---|
| 2025.11.24 | ₩40,294 | ₩40,616 | ₩40,294 | ₩40,582 | +0.72% | 4만 |
|---|
| 2025.11.21 | ₩39,959 | ₩40,401 | ₩39,771 | ₩40,247 | +0.72% | 2.1만 |
|---|
| 2025.11.20 | ₩41,166 | ₩41,394 | ₩40,120 | ₩40,153 | -2.46% | 3.3만 |
|---|
| 2025.11.19 | ₩41,099 | ₩41,099 | ₩40,602 | ₩40,793 | -0.74% | 3.7만 |
|---|
| 2025.11.18 | ₩40,737 | ₩41,058 | ₩40,660 | ₩40,918 | +0.44% | 6.1만 |
|---|
| 2025.11.17 | ₩41,353 | ₩41,568 | ₩41,005 | ₩41,119 | -0.57% | 3.1만 |
|---|
| 2025.11.14 | ₩41,300 | ₩41,836 | ₩41,219 | ₩41,554 | +0.62% | 2.3만 |
|---|
| 2025.11.13 | ₩42,064 | ₩42,158 | ₩41,447 | ₩41,514 | -1.31% | 2.9만 |
|---|
| 2025.11.12 | ₩42,104 | ₩42,104 | ₩41,890 | ₩41,997 | -0.25% | 8.4만 |
|---|
| 2025.11.11 | ₩41,970 | ₩42,104 | ₩41,841 | ₩41,993 | +0.05% | 2만 |
|---|
| 2025.11.10 | ₩41,729 | ₩41,970 | ₩41,662 | ₩41,970 | +0.58% | 3.3만 |
|---|
| 2025.11.07 | ₩40,897 | ₩41,192 | ₩40,706 | ₩41,183 | +0.70% | 3.5만 |
|---|
| 2025.11.06 | ₩41,501 | ₩41,769 | ₩41,125 | ₩41,258 | -0.58% | 4.1만 |
|---|
| 2025.11.05 | ₩41,099 | ₩41,595 | ₩41,099 | ₩41,487 | +0.95% | 4.7만 |
|---|
| 2025.11.04 | ₩41,233 | ₩41,461 | ₩41,072 | ₩41,116 | -0.28% | 3.1만 |
|---|
| 2025.11.03 | ₩41,836 | ₩42,185 | ₩41,568 | ₩41,876 | +0.10% | 3.2만 |
|---|
| 2025.10.31 | ₩41,648 | ₩41,675 | ₩41,394 | ₩41,603 | -0.11% | 5.3만 |
|---|
| 2025.10.30 | ₩41,662 | ₩41,863 | ₩41,662 | ₩41,687 | +0.06% | 4.1만 |
|---|
| 2025.10.29 | ₩42,238 | ₩42,305 | ₩41,984 | ₩42,032 | -0.49% | 2.9만 |
|---|
| 2025.10.28 | ₩41,782 | ₩41,970 | ₩41,675 | ₩41,896 | +0.27% | 3.5만 |
|---|
| 2025.10.27 | ₩42,037 | ₩42,064 | ₩41,849 | ₩41,937 | -0.24% | 2.2만 |
|---|
| 2025.10.24 | ₩41,635 | ₩41,662 | ₩41,514 | ₩41,554 | -0.19% | 2.2만 |
|---|
| 2025.10.23 | ₩41,032 | ₩41,367 | ₩41,032 | ₩41,266 | +0.57% | 3.7만 |
|---|
| 2025.10.22 | ₩41,125 | ₩41,313 | ₩40,804 | ₩40,991 | -0.33% | 4.2만 |
|---|
| 2025.10.21 | ₩41,166 | ₩41,233 | ₩40,978 | ₩41,033 | -0.32% | 2.1만 |
|---|
| 2025.10.20 | ₩41,139 | ₩41,514 | ₩41,139 | ₩41,439 | +0.73% | 17.4만 |
|---|
| 2025.10.17 | ₩40,750 | ₩41,032 | ₩40,696 | ₩40,971 | +0.54% | 2.5만 |
|---|
| 2025.10.16 | ₩41,032 | ₩41,233 | ₩40,857 | ₩40,946 | -0.21% | 2.4만 |
|---|
| 2025.10.15 | ₩40,696 | ₩40,884 | ₩40,616 | ₩40,722 | +0.06% | 11.9만 |
|---|
| 2025.10.14 | ₩39,852 | ₩40,334 | ₩39,758 | ₩40,081 | +0.58% | 2.5만 |
|---|
| 2025.10.13 | ₩40,294 | ₩40,589 | ₩40,120 | ₩40,428 | +0.33% | 1.5만 |
|---|
| 2025.10.10 | ₩40,830 | ₩40,871 | ₩39,221 | ₩39,278 | -3.80% | 1.3만 |
|---|