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 | ₩51,793 | ₩51,834 | ₩51,606 | ₩51,713 | -0.16% | 4.1만 |
| 2026.10.08 | ₩51,606 | ₩51,606 | ₩51,002 | ₩51,211 | -0.76% | 3만 |
| 2026.10.07 | ₩51,941 | ₩52,289 | ₩51,860 | ₩52,166 | +0.43% | 3.6만 |
| 2026.10.06 | ₩53,015 | ₩53,054 | ₩52,745 | ₩52,752 | -0.50% | 2.8만 |
| 2026.10.05 | ₩52,839 | ₩53,188 | ₩52,839 | ₩53,051 | +0.40% | 4.2만 |
| 2026.10.02 | ₩52,424 | ₩52,652 | ₩52,263 | ₩52,552 | +0.25% | 3.1만 |
| 2026.10.01 | ₩51,968 | ₩52,035 | ₩51,458 | ₩51,954 | -0.03% | 4.4만 |
| 2026.09.30 | ₩52,236 | ₩52,330 | ₩51,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,005 |
| -0.44% |
| 2.3만 |
| 2026.09.29 | ₩52,477 | ₩52,652 | ₩52,263 | ₩52,607 | +0.25% | 3.5만 |
|---|
| 2026.09.28 | ₩52,437 | ₩52,692 | ₩52,062 | ₩52,441 | +0.01% | 4만 |
|---|
| 2026.09.25 | ₩52,866 | ₩53,081 | ₩52,652 | ₩52,976 | +0.21% | 2.8만 |
|---|
| 2026.09.24 | ₩52,853 | ₩52,853 | ₩52,155 | ₩52,521 | -0.63% | 5.2만 |
|---|
| 2026.09.23 | ₩53,376 | ₩53,376 | ₩52,745 | ₩52,842 | -1.00% | 3만 |
|---|
| 2026.09.22 | ₩53,644 | ₩53,899 | ₩53,470 | ₩53,801 | +0.29% | 3만 |
|---|
| 2026.09.21 | ₩53,228 | ₩53,657 | ₩53,108 | ₩53,610 | +0.72% | 2.2만 |
|---|
| 2026.09.18 | ₩52,041 | ₩52,244 | ₩51,793 | ₩52,244 | +0.39% | 4.8만 |
|---|
| 2026.09.17 | ₩52,162 | ₩52,343 | ₩52,075 | ₩52,236 | +0.14% | 3.1만 |
|---|
| 2026.09.16 | ₩51,847 | ₩52,008 | ₩51,096 | ₩51,340 | -0.98% | 3.4만 |
|---|
| 2026.09.15 | ₩51,632 | ₩51,632 | ₩51,364 | ₩51,469 | -0.32% | 3.3만 |
|---|
| 2026.09.14 | ₩51,726 | ₩52,102 | ₩51,297 | ₩51,297 | -0.83% | 10.8만 |
|---|
| 2026.09.11 | ₩53,094 | ₩53,268 | ₩52,987 | ₩53,098 | +0.01% | 3.3만 |
|---|
| 2026.09.10 | ₩52,732 | ₩52,880 | ₩52,410 | ₩52,473 | -0.49% | 4만 |
|---|
| 2026.09.09 | ₩53,765 | ₩53,952 | ₩53,429 | ₩53,555 | -0.39% | 3.4만 |
|---|
| 2026.09.08 | ₩53,885 | ₩54,073 | ₩53,738 | ₩53,767 | -0.22% | 3.6만 |
|---|
| 2026.09.04 | ₩53,014 | ₩53,765 | ₩53,014 | ₩53,694 | +1.28% | 3.3만 |
|---|
| 2026.09.03 | ₩52,504 | ₩52,853 | ₩51,854 | ₩52,833 | +0.63% | 3.4만 |
|---|
| 2026.09.02 | ₩52,330 | ₩52,571 | ₩52,263 | ₩52,538 | +0.40% | 3.1만 |
|---|
| 2026.09.01 | ₩52,678 | ₩52,880 | ₩52,209 | ₩52,275 | -0.77% | 11.3만 |
|---|
| 2026.08.31 | ₩52,678 | ₩52,759 | ₩52,249 | ₩52,473 | -0.39% | 3.3만 |
|---|
| 2026.08.28 | ₩52,766 | ₩52,933 | ₩52,303 | ₩52,424 | -0.65% | 3.9만 |
|---|
| 2026.08.27 | ₩52,839 | ₩52,839 | ₩52,571 | ₩52,782 | -0.11% | 7.6만 |
|---|
| 2026.08.26 | ₩52,826 | ₩52,826 | ₩52,558 | ₩52,621 | -0.39% | 2.8만 |
|---|
| 2026.08.25 | ₩52,370 | ₩52,652 | ₩52,263 | ₩52,611 | +0.46% | 6.4만 |
|---|
| 2026.08.24 | ₩51,860 | ₩51,941 | ₩51,646 | ₩51,797 | -0.12% | 9.8만 |
|---|
| 2026.08.21 | ₩52,732 | ₩52,960 | ₩52,563 | ₩52,563 | -0.32% | 3.5만 |
|---|
| 2026.08.20 | ₩52,142 | ₩52,196 | ₩51,927 | ₩52,072 | -0.13% | 3.6만 |
|---|
| 2026.08.19 | ₩52,088 | ₩52,155 | ₩51,713 | ₩51,862 | -0.44% | 2.4만 |
|---|
| 2026.08.18 | ₩51,981 | ₩51,981 | ₩51,337 | ₩51,439 | -1.04% | 3.1만 |
|---|
| 2026.08.17 | ₩52,705 | ₩53,255 | ₩52,692 | ₩52,692 | -0.03% | 2만 |
|---|
| 2026.08.14 | ₩52,410 | ₩52,598 | ₩52,143 | ₩52,247 | -0.31% | 2.7만 |
|---|
| 2026.08.13 | ₩52,370 | ₩52,558 | ₩52,289 | ₩52,330 | -0.08% | 2.9만 |
|---|
| 2026.08.12 | ₩52,222 | ₩52,330 | ₩52,062 | ₩52,190 | -0.06% | 2.3만 |
|---|
| 2026.08.11 | ₩51,673 | ₩51,699 | ₩51,310 | ₩51,433 | -0.46% | 3.2만 |
|---|
| 2026.08.10 | ₩51,310 | ₩51,445 | ₩51,243 | ₩51,305 | -0.01% | 3.7만 |
|---|
| 2026.08.07 | ₩51,713 | ₩51,713 | ₩51,270 | ₩51,606 | -0.21% | 8.1만 |
|---|
| 2026.08.06 | ₩51,015 | ₩51,632 | ₩51,015 | ₩51,123 | +0.21% | 4.7만 |
|---|
| 2026.08.05 | ₩51,968 | ₩52,048 | ₩51,726 | ₩51,745 | -0.43% | 5.5만 |
|---|
| 2026.08.04 | ₩51,310 | ₩52,035 | ₩51,297 | ₩51,914 | +1.18% | 3.6만 |
|---|
| 2026.08.03 | ₩50,251 | ₩50,734 | ₩49,956 | ₩50,676 | +0.85% | 32.3만 |
|---|
| 2026.07.31 | ₩50,855 | ₩50,868 | ₩49,956 | ₩50,344 | -1.00% | 2.3만 |
|---|
| 2026.07.30 | ₩49,178 | ₩50,157 | ₩49,178 | ₩50,110 | +1.90% | 4.4만 |
|---|
| 2026.07.29 | ₩48,749 | ₩49,406 | ₩48,105 | ₩48,210 | -1.11% | 11.2만 |
|---|
| 2026.07.28 | ₩48,977 | ₩49,406 | ₩48,642 | ₩49,108 | +0.27% | 2.5만 |
|---|
| 2026.07.27 | ₩50,439 | ₩50,439 | ₩49,648 | ₩50,102 | -0.67% | 18.5만 |
|---|
| 2026.07.24 | ₩50,331 | ₩50,506 | ₩49,926 | ₩49,948 | -0.76% | 4.7만 |
|---|
| 2026.07.23 | ₩50,801 | ₩51,042 | ₩50,412 | ₩50,777 | -0.05% | 6.7만 |
|---|
| 2026.07.22 | ₩50,908 | ₩51,297 | ₩50,908 | ₩51,171 | +0.52% | 3.3만 |
|---|
| 2026.07.21 | ₩51,136 | ₩51,485 | ₩50,962 | ₩51,387 | +0.49% | 3.4만 |
|---|
| 2026.07.20 | ₩50,506 | ₩51,049 | ₩49,943 | ₩49,990 | -1.02% | 6.3만 |
|---|
| 2026.07.17 | ₩49,084 | ₩50,211 | ₩48,990 | ₩49,839 | +1.54% | 2.2만 |
|---|
| 2026.07.16 | ₩50,922 | ₩50,922 | ₩50,385 | ₩50,541 | -0.75% | 2.7만 |
|---|
| 2026.07.15 | ₩51,753 | ₩51,847 | ₩50,908 | ₩51,547 | -0.40% | 3.5만 |
|---|
| 2026.07.14 | ₩51,297 | ₩51,552 | ₩51,123 | ₩51,489 | +0.37% | 4만 |
|---|
| 2026.07.13 | ₩51,150 | ₩51,150 | ₩50,546 | ₩50,546 | -1.18% | 4.1만 |
|---|
| 2026.07.10 | ₩52,142 | ₩52,491 | ₩51,941 | ₩52,391 | +0.48% | 3.1만 |
|---|
| 2026.07.09 | ₩52,062 | ₩52,390 | ₩51,941 | ₩52,370 | +0.59% | 34.9만 |
|---|
| 2026.07.08 | ₩51,525 | ₩52,075 | ₩51,056 | ₩51,981 | +0.88% | 12만 |
|---|
| 2026.07.07 | ₩51,981 | ₩52,021 | ₩51,297 | ₩51,538 | -0.85% | 2.7만 |
|---|
| 2026.07.06 | ₩52,464 | ₩52,960 | ₩52,464 | ₩52,893 | +0.82% | 3.2만 |
|---|
| 2026.07.02 | ₩52,558 | ₩52,947 | ₩51,297 | ₩51,858 | -1.33% | 5만 |
|---|
| 2026.07.01 | ₩52,799 | ₩53,108 | ₩52,437 | ₩52,501 | -0.56% | 3.4만 |
|---|
| 2026.06.30 | ₩53,349 | ₩53,885 | ₩53,336 | ₩53,774 | +0.80% | 12.1만 |
|---|
| 2026.06.29 | ₩52,906 | ₩53,134 | ₩52,129 | ₩53,093 | +0.35% | 14.6만 |
|---|
| 2026.06.26 | ₩52,048 | ₩53,215 | ₩52,048 | ₩52,886 | +1.61% | 6.4만 |
|---|
| 2026.06.25 | ₩54,006 | ₩54,006 | ₩52,987 | ₩53,468 | -1.00% | 5.1만 |
|---|
| 2026.06.24 | ₩52,853 | ₩53,067 | ₩52,330 | ₩52,807 | -0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩53,201 | ₩53,590 | ₩52,799 | ₩52,909 | -0.55% | 2.6만 |
|---|
| 2026.06.22 | ₩55,843 | ₩56,045 | ₩55,642 | ₩55,776 | -0.12% | 3.7만 |
|---|
| 2026.06.18 | ₩54,931 | ₩55,508 | ₩54,905 | ₩55,377 | +0.81% | 3.5만 |
|---|
| 2026.06.17 | ₩54,556 | ₩54,905 | ₩53,724 | ₩53,724 | -1.52% | 4.8만 |
|---|
| 2026.06.16 | ₩54,797 | ₩54,824 | ₩54,020 | ₩54,020 | -1.42% | 3.5만 |
|---|
| 2026.06.15 | ₩54,878 | ₩54,958 | ₩54,677 | ₩54,797 | -0.15% | 3.1만 |
|---|
| 2026.06.12 | ₩53,134 | ₩53,496 | ₩50,707 | ₩53,251 | +0.22% | 2.7만 |
|---|
| 2026.06.11 | ₩51,217 | ₩54,905 | ₩51,136 | ₩52,928 | +3.34% | 5.5만 |
|---|
| 2026.06.10 | ₩51,123 | ₩51,860 | ₩50,680 | ₩50,763 | -0.70% | 3.9만 |
|---|
| 2026.06.09 | ₩52,571 | ₩52,719 | ₩50,358 | ₩51,560 | -1.92% | 4.6만 |
|---|
| 2026.06.08 | ₩51,760 | ₩51,834 | ₩51,364 | ₩51,467 | -0.56% | 4.4만 |
|---|
| 2026.06.05 | ₩52,182 | ₩52,236 | ₩50,399 | ₩50,555 | -3.12% | 4.9만 |
|---|
| 2026.06.04 | ₩53,577 | ₩54,006 | ₩53,295 | ₩53,892 | +0.59% | 6.3만 |
|---|
| 2026.06.03 | ₩54,677 | ₩54,677 | ₩54,167 | ₩54,516 | -0.29% | 14.6만 |
|---|
| 2026.06.02 | ₩54,811 | ₩55,280 | ₩54,811 | ₩55,129 | +0.58% | 2.6만 |
|---|
| 2026.06.01 | ₩53,885 | ₩54,797 | ₩53,885 | ₩54,461 | +1.07% | 1.8만 |
|---|
| 2026.05.29 | ₩53,577 | ₩53,684 | ₩53,188 | ₩53,366 | -0.39% | 2만 |
|---|
| 2026.05.28 | ₩52,558 | ₩53,429 | ₩52,504 | ₩53,306 | +1.42% | 3.9만 |
|---|
| 2026.05.27 | ₩53,604 | ₩53,604 | ₩52,960 | ₩53,148 | -0.85% | 4만 |
|---|
| 2026.05.26 | ₩52,558 | ₩53,081 | ₩52,558 | ₩53,047 | +0.93% | 2.8만 |
|---|
| 2026.05.22 | ₩51,431 | ₩51,525 | ₩51,166 | ₩51,231 | -0.39% | 1.6만 |
|---|
| 2026.05.21 | ₩50,741 | ₩51,525 | ₩50,653 | ₩51,357 | +1.22% | 3.9만 |
|---|
| 2026.05.20 | ₩50,278 | ₩50,962 | ₩50,278 | ₩50,942 | +1.32% | 3.7만 |
|---|
| 2026.05.19 | ₩49,748 | ₩50,452 | ₩49,567 | ₩49,980 | +0.47% | 5.2만 |
|---|
| 2026.05.18 | ₩51,096 | ₩51,096 | ₩50,144 | ₩50,546 | -1.08% | 2.3만 |
|---|
| 2026.05.15 | ₩50,814 | ₩50,975 | ₩50,492 | ₩50,559 | -0.50% | 5.4만 |
|---|
| 2026.05.14 | ₩52,088 | ₩52,491 | ₩52,088 | ₩52,336 | +0.48% | 2.4만 |
|---|
| 2026.05.13 | ₩51,693 | ₩52,397 | ₩51,552 | ₩52,236 | +1.05% | 3만 |
|---|
| 2026.05.12 | ₩51,525 | ₩51,673 | ₩50,801 | ₩51,257 | -0.52% | 3.4만 |
|---|
| 2026.05.11 | ₩52,880 | ₩52,947 | ₩52,665 | ₩52,778 | -0.19% | 3만 |
|---|
| 2026.05.08 | ₩52,370 | ₩52,759 | ₩52,370 | ₩52,638 | +0.51% | 7만 |
|---|
| 2026.05.07 | ₩52,437 | ₩52,517 | ₩51,726 | ₩51,733 | -1.34% | 4.8만 |
|---|
| 2026.05.06 | ₩51,807 | ₩52,477 | ₩51,807 | ₩52,410 | +1.16% | 5.4만 |
|---|
| 2026.05.05 | ₩50,345 | ₩50,895 | ₩50,345 | ₩50,720 | +0.75% | 3.8만 |
|---|
| 2026.05.04 | ₩49,956 | ₩50,130 | ₩49,487 | ₩49,567 | -0.78% | 4.8만 |
|---|
| 2026.05.01 | ₩49,326 | ₩49,943 | ₩49,326 | ₩49,550 | +0.45% | 2.3만 |
|---|
| 2026.04.30 | ₩48,816 | ₩49,567 | ₩48,709 | ₩49,540 | +1.48% | 3.2만 |
|---|
| 2026.04.29 | ₩48,709 | ₩48,762 | ₩48,373 | ₩48,478 | -0.47% | 6.1만 |
|---|
| 2026.04.28 | ₩48,601 | ₩48,722 | ₩48,373 | ₩48,622 | +0.04% | 3.5만 |
|---|
| 2026.04.27 | ₩49,031 | ₩49,111 | ₩48,870 | ₩48,972 | -0.12% | 25.3만 |
|---|
| 2026.04.24 | ₩48,682 | ₩49,151 | ₩48,682 | ₩49,071 | +0.80% | 2.7만 |
|---|
| 2026.04.23 | ₩48,548 | ₩48,709 | ₩47,877 | ₩48,150 | -0.82% | 3.5만 |
|---|
| 2026.04.22 | ₩48,709 | ₩49,044 | ₩48,682 | ₩48,984 | +0.56% | 3.4만 |
|---|
| 2026.04.21 | ₩49,017 | ₩49,098 | ₩48,200 | ₩48,200 | -1.67% | 3만 |
|---|
| 2026.04.20 | ₩48,883 | ₩49,607 | ₩48,722 | ₩48,856 | -0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩49,178 | ₩49,755 | ₩49,165 | ₩49,279 | +0.20% | 4.1만 |
|---|
| 2026.04.16 | ₩48,347 | ₩48,669 | ₩48,132 | ₩48,428 | +0.17% | 4.7만 |
|---|
| 2026.04.15 | ₩48,213 | ₩48,427 | ₩48,112 | ₩48,253 | +0.08% | 12.3만 |
|---|
| 2026.04.14 | ₩47,877 | ₩48,427 | ₩47,877 | ₩48,313 | +0.91% | 3.8만 |
|---|
| 2026.04.13 | ₩46,630 | ₩47,502 | ₩46,617 | ₩47,455 | +1.77% | 4만 |
|---|
| 2026.04.10 | ₩47,086 | ₩47,301 | ₩46,878 | ₩46,939 | -0.31% | 5.6만 |
|---|
| 2026.04.09 | ₩46,228 | ₩46,737 | ₩46,094 | ₩46,630 | +0.87% | 4.5만 |
|---|
| 2026.04.08 | ₩46,885 | ₩46,885 | ₩46,214 | ₩46,536 | -0.74% | 4.7만 |
|---|
| 2026.04.07 | ₩44,082 | ₩45,276 | ₩43,519 | ₩44,444 | +0.82% | 3.3만 |
|---|
| 2026.04.06 | ₩44,062 | ₩44,216 | ₩43,814 | ₩44,066 | +0.01% | 4.5만 |
|---|
| 2026.04.02 | ₩43,183 | ₩43,961 | ₩43,183 | ₩43,780 | +1.38% | 3.6만 |
|---|
| 2026.04.01 | ₩44,243 | ₩44,726 | ₩44,216 | ₩44,310 | +0.15% | 3.5만 |
|---|
| 2026.03.31 | ₩42,580 | ₩43,917 | ₩42,580 | ₩43,917 | +3.14% | 3.3만 |
|---|
| 2026.03.30 | ₩42,996 | ₩42,996 | ₩42,245 | ₩42,325 | -1.56% | 5만 |
|---|
| 2026.03.27 | ₩42,848 | ₩43,224 | ₩42,533 | ₩42,553 | -0.69% | 13.9만 |
|---|
| 2026.03.26 | ₩43,586 | ₩43,841 | ₩42,969 | ₩42,972 | -1.41% | 2.4만 |
|---|
| 2026.03.25 | ₩44,484 | ₩44,820 | ₩44,263 | ₩44,486 | +0.00% | 17.8만 |
|---|
| 2026.03.24 | ₩43,438 | ₩44,082 | ₩43,438 | ₩43,854 | +0.96% | 5.4만 |
|---|
| 2026.03.23 | ₩43,948 | ₩44,739 | ₩43,908 | ₩44,475 | +1.20% | 5.5만 |
|---|
| 2026.03.20 | ₩44,055 | ₩44,136 | ₩43,049 | ₩43,157 | -2.04% | 7.3만 |
|---|
| 2026.03.19 | ₩43,660 | ₩44,846 | ₩43,660 | ₩44,605 | +2.17% | 6만 |
|---|
| 2026.03.18 | ₩45,182 | ₩45,383 | ₩44,538 | ₩44,605 | -1.28% | 5.1만 |
|---|
| 2026.03.17 | ₩45,550 | ₩45,638 | ₩44,753 | ₩45,396 | -0.34% | 4.5만 |
|---|
| 2026.03.16 | ₩44,672 | ₩45,048 | ₩44,645 | ₩44,954 | +0.63% | 4만 |
|---|
| 2026.03.13 | ₩44,417 | ₩44,712 | ₩43,747 | ₩43,774 | -1.45% | 5만 |
|---|
| 2026.03.12 | ₩44,632 | ₩44,753 | ₩43,881 | ₩43,961 | -1.50% | 4.4만 |
|---|
| 2026.03.11 | ₩45,289 | ₩45,651 | ₩45,021 | ₩45,651 | +0.80% | 100.6만 |
|---|
| 2026.03.10 | ₩45,235 | ₩46,134 | ₩45,061 | ₩45,235 | 0.00% | 9.9만 |
|---|
| 2026.03.09 | ₩43,720 | ₩45,262 | ₩43,371 | ₩44,940 | +2.79% | 43만 |
|---|
| 2026.03.06 | ₩43,747 | ₩44,538 | ₩43,599 | ₩44,189 | +1.01% | 4.8만 |
|---|
| 2026.03.05 | ₩44,846 | ₩45,141 | ₩43,961 | ₩44,539 | -0.68% | 7.6만 |
|---|
| 2026.03.04 | ₩45,343 | ₩48,347 | ₩45,198 | ₩45,664 | +0.71% | 20.7만 |
|---|
| 2026.03.03 | ₩44,994 | ₩45,611 | ₩44,136 | ₩45,390 | +0.88% | 3.7만 |
|---|
| 2026.03.02 | ₩47,475 | ₩47,931 | ₩47,368 | ₩47,817 | +0.72% | 3만 |
|---|
| 2026.02.27 | ₩48,347 | ₩48,682 | ₩48,347 | ₩48,549 | +0.42% | 2.8만 |
|---|
| 2026.02.26 | ₩49,218 | ₩49,299 | ₩48,494 | ₩48,863 | -0.72% | 2.4만 |
|---|
| 2026.02.25 | ₩49,218 | ₩49,339 | ₩49,017 | ₩49,220 | +0.00% | 4.3만 |
|---|
| 2026.02.24 | ₩48,280 | ₩48,856 | ₩48,280 | ₩48,706 | +0.88% | 4.9만 |
|---|
| 2026.02.23 | ₩48,078 | ₩48,414 | ₩47,850 | ₩47,928 | -0.31% | 3.5만 |
|---|
| 2026.02.20 | ₩47,529 | ₩48,373 | ₩47,462 | ₩48,318 | +1.66% | 2.2만 |
|---|
| 2026.02.19 | ₩47,073 | ₩47,435 | ₩47,073 | ₩47,370 | +0.63% | 4.5만 |
|---|
| 2026.02.18 | ₩47,341 | ₩47,757 | ₩47,307 | ₩47,421 | +0.17% | 6.8만 |
|---|
| 2026.02.17 | ₩47,180 | ₩47,435 | ₩46,731 | ₩47,227 | +0.10% | 9.4만 |
|---|
| 2026.02.13 | ₩47,073 | ₩47,569 | ₩46,939 | ₩47,451 | +0.80% | 11만 |
|---|
| 2026.02.12 | ₩48,078 | ₩48,132 | ₩47,274 | ₩47,345 | -1.53% | 22.8만 |
|---|
| 2026.02.11 | ₩47,408 | ₩47,837 | ₩47,220 | ₩47,763 | +0.75% | 5.6만 |
|---|
| 2026.02.10 | ₩47,140 | ₩47,247 | ₩46,979 | ₩47,133 | -0.01% | 3.8만 |
|---|
| 2026.02.09 | ₩46,576 | ₩47,073 | ₩46,429 | ₩46,972 | +0.85% | 4만 |
|---|
| 2026.02.06 | ₩45,959 | ₩46,643 | ₩45,959 | ₩46,643 | +1.49% | 39.8만 |
|---|
| 2026.02.05 | ₩45,396 | ₩45,758 | ₩45,222 | ₩45,344 | -0.12% | 3.9만 |
|---|
| 2026.02.04 | ₩46,201 | ₩46,348 | ₩45,329 | ₩45,537 | -1.44% | 4.3만 |
|---|
| 2026.02.03 | ₩46,295 | ₩46,415 | ₩45,745 | ₩46,087 | -0.45% | 3.9만 |
|---|
| 2026.02.02 | ₩45,463 | ₩45,933 | ₩45,356 | ₩45,812 | +0.77% | 26.2만 |
|---|
| 2026.01.30 | ₩46,268 | ₩46,402 | ₩45,396 | ₩45,644 | -1.35% | 3.7만 |
|---|
| 2026.01.29 | ₩47,073 | ₩47,073 | ₩45,919 | ₩46,586 | -1.03% | 3.7만 |
|---|
| 2026.01.28 | ₩46,818 | ₩47,166 | ₩46,389 | ₩46,771 | -0.10% | 4.9만 |
|---|
| 2026.01.27 | ₩46,067 | ₩46,791 | ₩46,067 | ₩46,409 | +0.74% | 4.7만 |
|---|
| 2026.01.26 | ₩45,262 | ₩45,584 | ₩45,262 | ₩45,466 | +0.45% | 3.5만 |
|---|
| 2026.01.23 | ₩44,980 | ₩45,504 | ₩44,927 | ₩45,356 | +0.83% | 2.1만 |
|---|
| 2026.01.22 | ₩45,128 | ₩49,339 | ₩45,088 | ₩45,088 | -0.09% | 7.5만 |
|---|
| 2026.01.21 | ₩44,578 | ₩45,007 | ₩44,578 | ₩44,832 | +0.57% | 2.5만 |
|---|
| 2026.01.20 | ₩44,016 | ₩44,337 | ₩43,948 | ₩44,028 | +0.03% | 4.8만 |
|---|
| 2026.01.16 | ₩44,323 | ₩44,390 | ₩44,136 | ₩44,216 | -0.24% | 13.1만 |
|---|
| 2026.01.15 | ₩44,323 | ₩44,618 | ₩44,270 | ₩44,397 | +0.17% | 5.4만 |
|---|
| 2026.01.14 | ₩43,921 | ₩44,122 | ₩43,854 | ₩44,065 | +0.33% | 2.7만 |
|---|
| 2026.01.13 | ₩43,988 | ₩44,042 | ₩43,760 | ₩43,828 | -0.36% | 2.2만 |
|---|
| 2026.01.12 | ₩43,599 | ₩44,122 | ₩43,599 | ₩44,122 | +1.20% | 2.2만 |
|---|
| 2026.01.09 | ₩43,452 | ₩43,680 | ₩43,358 | ₩43,619 | +0.39% | 2.5만 |
|---|
| 2026.01.08 | ₩43,318 | ₩43,445 | ₩43,224 | ₩43,445 | +0.29% | 8.7만 |
|---|
| 2026.01.07 | ₩43,519 | ₩43,680 | ₩43,398 | ₩43,458 | -0.14% | 2.3만 |
|---|
| 2026.01.06 | ₩43,720 | ₩43,908 | ₩43,680 | ₩43,775 | +0.13% | 1.9만 |
|---|
| 2026.01.05 | ₩43,183 | ₩43,438 | ₩43,022 | ₩43,378 | +0.45% | 4.5만 |
|---|
| 2026.01.02 | ₩42,580 | ₩42,888 | ₩42,580 | ₩42,852 | +0.64% | 2.8만 |
|---|
| 2025.12.31 | ₩41,829 | ₩41,896 | ₩41,628 | ₩41,742 | -0.21% | 2.1만 |
|---|
| 2025.12.30 | ₩41,809 | ₩41,923 | ₩41,763 | ₩41,846 | +0.09% | 4.5만 |
|---|
| 2025.12.29 | ₩41,655 | ₩41,708 | ₩41,494 | ₩41,665 | +0.03% | 2.7만 |
|---|
| 2025.12.26 | ₩42,298 | ₩42,426 | ₩42,298 | ₩42,426 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩42,111 | ₩42,258 | ₩42,097 | ₩42,178 | +0.16% | 2만 |
|---|
| 2025.12.23 | ₩41,775 | ₩42,017 | ₩41,748 | ₩41,966 | +0.46% | 4.5만 |
|---|
| 2025.12.22 | ₩41,708 | ₩41,802 | ₩41,655 | ₩41,728 | +0.05% | 4.1만 |
|---|
| 2025.12.19 | ₩41,239 | ₩41,681 | ₩41,239 | ₩41,681 | +1.07% | 89.1만 |
|---|
| 2025.12.18 | ₩41,132 | ₩41,373 | ₩40,790 | ₩41,098 | -0.08% | 4만 |
|---|
| 2025.12.17 | ₩41,239 | ₩41,292 | ₩40,622 | ₩40,642 | -1.45% | 3.1만 |
|---|
| 2025.12.16 | ₩41,480 | ₩41,480 | ₩40,810 | ₩40,989 | -1.18% | 2.8만 |
|---|
| 2025.12.15 | ₩41,641 | ₩41,722 | ₩41,306 | ₩41,319 | -0.77% | 2.3만 |
|---|
| 2025.12.12 | ₩41,869 | ₩41,869 | ₩41,266 | ₩41,339 | -1.27% | 3.6만 |
|---|
| 2025.12.11 | ₩41,883 | ₩41,883 | ₩41,601 | ₩41,722 | -0.38% | 3만 |
|---|
| 2025.12.10 | ₩41,574 | ₩42,003 | ₩41,480 | ₩41,896 | +0.77% | 3.6만 |
|---|
| 2025.12.09 | ₩41,306 | ₩41,467 | ₩41,199 | ₩41,447 | +0.34% | 3.9만 |
|---|
| 2025.12.08 | ₩41,708 | ₩41,748 | ₩41,427 | ₩41,542 | -0.40% | 2.8만 |
|---|
| 2025.12.05 | ₩41,735 | ₩41,923 | ₩41,534 | ₩41,594 | -0.34% | 3.7만 |
|---|
| 2025.12.04 | ₩41,373 | ₩41,427 | ₩41,232 | ₩41,313 | -0.15% | 3만 |
|---|
| 2025.12.03 | ₩41,145 | ₩41,467 | ₩41,118 | ₩41,326 | +0.44% | 3.2만 |
|---|
| 2025.12.02 | ₩41,172 | ₩41,480 | ₩41,051 | ₩41,251 | +0.19% | 2.9만 |
|---|
| 2025.12.01 | ₩40,971 | ₩41,225 | ₩40,957 | ₩41,024 | +0.13% | 2.5만 |
|---|
| 2025.11.28 | ₩40,904 | ₩41,132 | ₩40,850 | ₩41,011 | +0.26% | 1.5만 |
|---|
| 2025.11.26 | ₩40,783 | ₩41,212 | ₩40,609 | ₩40,909 | +0.31% | 3.9만 |
|---|
| 2025.11.25 | ₩40,796 | ₩40,796 | ₩40,434 | ₩40,448 | -0.85% | 8.4만 |
|---|
| 2025.11.24 | ₩40,300 | ₩40,622 | ₩40,300 | ₩40,588 | +0.72% | 4만 |
|---|
| 2025.11.21 | ₩39,965 | ₩40,407 | ₩39,777 | ₩40,253 | +0.72% | 2.1만 |
|---|
| 2025.11.20 | ₩41,172 | ₩41,400 | ₩40,126 | ₩40,159 | -2.46% | 3.3만 |
|---|
| 2025.11.19 | ₩41,105 | ₩41,105 | ₩40,609 | ₩40,799 | -0.74% | 3.7만 |
|---|
| 2025.11.18 | ₩40,743 | ₩41,064 | ₩40,666 | ₩40,924 | +0.44% | 6.1만 |
|---|
| 2025.11.17 | ₩41,360 | ₩41,574 | ₩41,011 | ₩41,125 | -0.57% | 3.1만 |
|---|
| 2025.11.14 | ₩41,306 | ₩41,842 | ₩41,225 | ₩41,561 | +0.62% | 2.3만 |
|---|
| 2025.11.13 | ₩42,070 | ₩42,164 | ₩41,453 | ₩41,520 | -1.31% | 2.9만 |
|---|
| 2025.11.12 | ₩42,111 | ₩42,111 | ₩41,896 | ₩42,003 | -0.25% | 8.4만 |
|---|
| 2025.11.11 | ₩41,976 | ₩42,111 | ₩41,848 | ₩41,999 | +0.05% | 2만 |
|---|
| 2025.11.10 | ₩41,735 | ₩41,976 | ₩41,668 | ₩41,976 | +0.58% | 3.3만 |
|---|
| 2025.11.07 | ₩40,904 | ₩41,199 | ₩40,712 | ₩41,189 | +0.70% | 3.5만 |
|---|
| 2025.11.06 | ₩41,507 | ₩41,775 | ₩41,132 | ₩41,264 | -0.58% | 4.1만 |
|---|
| 2025.11.05 | ₩41,105 | ₩41,601 | ₩41,105 | ₩41,494 | +0.95% | 4.7만 |
|---|
| 2025.11.04 | ₩41,239 | ₩41,467 | ₩41,078 | ₩41,122 | -0.28% | 3.1만 |
|---|
| 2025.11.03 | ₩41,842 | ₩42,191 | ₩41,574 | ₩41,883 | +0.10% | 3.2만 |
|---|
| 2025.10.31 | ₩41,655 | ₩41,681 | ₩41,400 | ₩41,609 | -0.11% | 5.3만 |
|---|
| 2025.10.30 | ₩41,668 | ₩41,869 | ₩41,668 | ₩41,693 | +0.06% | 4.1만 |
|---|
| 2025.10.29 | ₩42,245 | ₩42,312 | ₩41,990 | ₩42,038 | -0.49% | 2.9만 |
|---|
| 2025.10.28 | ₩41,789 | ₩41,976 | ₩41,681 | ₩41,903 | +0.27% | 3.5만 |
|---|
| 2025.10.27 | ₩42,043 | ₩42,070 | ₩41,856 | ₩41,943 | -0.24% | 2.2만 |
|---|
| 2025.10.24 | ₩41,641 | ₩41,668 | ₩41,520 | ₩41,561 | -0.19% | 2.2만 |
|---|
| 2025.10.23 | ₩41,038 | ₩41,373 | ₩41,038 | ₩41,272 | +0.57% | 3.7만 |
|---|
| 2025.10.22 | ₩41,132 | ₩41,319 | ₩40,810 | ₩40,997 | -0.33% | 4.2만 |
|---|
| 2025.10.21 | ₩41,172 | ₩41,239 | ₩40,984 | ₩41,039 | -0.32% | 2.1만 |
|---|
| 2025.10.20 | ₩41,145 | ₩41,520 | ₩41,145 | ₩41,445 | +0.73% | 17.4만 |
|---|
| 2025.10.17 | ₩40,756 | ₩41,038 | ₩40,702 | ₩40,977 | +0.54% | 2.5만 |
|---|
| 2025.10.16 | ₩41,038 | ₩41,239 | ₩40,863 | ₩40,952 | -0.21% | 2.4만 |
|---|
| 2025.10.15 | ₩40,702 | ₩40,890 | ₩40,622 | ₩40,728 | +0.06% | 11.9만 |
|---|
| 2025.10.14 | ₩39,857 | ₩40,340 | ₩39,764 | ₩40,087 | +0.58% | 2.5만 |
|---|
| 2025.10.13 | ₩40,300 | ₩40,595 | ₩40,126 | ₩40,434 | +0.33% | 1.5만 |
|---|
| 2025.10.10 | ₩40,836 | ₩40,877 | ₩39,227 | ₩39,284 | -3.80% | 1.3만 |
|---|