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 | ₩51,792 | ₩51,832 | ₩51,604 | ₩51,712 | -0.16% | 4.1만 |
| 2026.10.08 | ₩51,604 | ₩51,604 | ₩51,001 | ₩51,210 | -0.76% | 3만 |
| 2026.10.07 | ₩51,940 | ₩52,288 | ₩51,859 | ₩52,165 | +0.43% | 3.6만 |
| 2026.10.06 | ₩53,014 | ₩53,053 | ₩52,744 | ₩52,751 | -0.50% | 2.8만 |
| 2026.10.05 | ₩52,838 | ₩53,187 | ₩52,838 | ₩53,050 | +0.40% | 4.2만 |
| 2026.10.02 | ₩52,422 | ₩52,650 | ₩52,261 | ₩52,551 | +0.25% | 3.1만 |
| 2026.10.01 | ₩51,966 | ₩52,034 | ₩51,457 | ₩51,953 | -0.03% | 4.4만 |
| 2026.09.30 | ₩52,235 | ₩52,329 | ₩51,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,004 |
| -0.44% |
| 2.3만 |
| 2026.09.29 | ₩52,476 | ₩52,650 | ₩52,261 | ₩52,606 | +0.25% | 3.5만 |
|---|
| 2026.09.28 | ₩52,436 | ₩52,691 | ₩52,060 | ₩52,440 | +0.01% | 4만 |
|---|
| 2026.09.25 | ₩52,865 | ₩53,080 | ₩52,650 | ₩52,975 | +0.21% | 2.8만 |
|---|
| 2026.09.24 | ₩52,852 | ₩52,852 | ₩52,154 | ₩52,520 | -0.63% | 5.2만 |
|---|
| 2026.09.23 | ₩53,375 | ₩53,375 | ₩52,744 | ₩52,841 | -1.00% | 3만 |
|---|
| 2026.09.22 | ₩53,643 | ₩53,898 | ₩53,468 | ₩53,800 | +0.29% | 3만 |
|---|
| 2026.09.21 | ₩53,227 | ₩53,656 | ₩53,106 | ₩53,609 | +0.72% | 2.2만 |
|---|
| 2026.09.18 | ₩52,040 | ₩52,243 | ₩51,792 | ₩52,243 | +0.39% | 4.8만 |
|---|
| 2026.09.17 | ₩52,161 | ₩52,342 | ₩52,074 | ₩52,235 | +0.14% | 3.1만 |
|---|
| 2026.09.16 | ₩51,846 | ₩52,007 | ₩51,095 | ₩51,339 | -0.98% | 3.4만 |
|---|
| 2026.09.15 | ₩51,631 | ₩51,631 | ₩51,363 | ₩51,468 | -0.32% | 3.3만 |
|---|
| 2026.09.14 | ₩51,725 | ₩52,101 | ₩51,296 | ₩51,296 | -0.83% | 10.8만 |
|---|
| 2026.09.11 | ₩53,093 | ₩53,267 | ₩52,986 | ₩53,097 | +0.01% | 3.3만 |
|---|
| 2026.09.10 | ₩52,731 | ₩52,878 | ₩52,409 | ₩52,472 | -0.49% | 4만 |
|---|
| 2026.09.09 | ₩53,763 | ₩53,951 | ₩53,428 | ₩53,554 | -0.39% | 3.4만 |
|---|
| 2026.09.08 | ₩53,884 | ₩54,072 | ₩53,737 | ₩53,766 | -0.22% | 3.6만 |
|---|
| 2026.09.04 | ₩53,012 | ₩53,763 | ₩53,012 | ₩53,692 | +1.28% | 3.3만 |
|---|
| 2026.09.03 | ₩52,503 | ₩52,852 | ₩51,852 | ₩52,831 | +0.63% | 3.4만 |
|---|
| 2026.09.02 | ₩52,329 | ₩52,570 | ₩52,261 | ₩52,536 | +0.40% | 3.1만 |
|---|
| 2026.09.01 | ₩52,677 | ₩52,878 | ₩52,208 | ₩52,274 | -0.77% | 11.3만 |
|---|
| 2026.08.31 | ₩52,677 | ₩52,758 | ₩52,248 | ₩52,472 | -0.39% | 3.3만 |
|---|
| 2026.08.28 | ₩52,764 | ₩52,932 | ₩52,302 | ₩52,422 | -0.65% | 3.9만 |
|---|
| 2026.08.27 | ₩52,838 | ₩52,838 | ₩52,570 | ₩52,780 | -0.11% | 7.6만 |
|---|
| 2026.08.26 | ₩52,825 | ₩52,825 | ₩52,557 | ₩52,620 | -0.39% | 2.8만 |
|---|
| 2026.08.25 | ₩52,369 | ₩52,650 | ₩52,261 | ₩52,610 | +0.46% | 6.4만 |
|---|
| 2026.08.24 | ₩51,859 | ₩51,940 | ₩51,645 | ₩51,796 | -0.12% | 9.8만 |
|---|
| 2026.08.21 | ₩52,731 | ₩52,959 | ₩52,562 | ₩52,562 | -0.32% | 3.5만 |
|---|
| 2026.08.20 | ₩52,141 | ₩52,194 | ₩51,926 | ₩52,071 | -0.13% | 3.6만 |
|---|
| 2026.08.19 | ₩52,087 | ₩52,154 | ₩51,712 | ₩51,861 | -0.44% | 2.4만 |
|---|
| 2026.08.18 | ₩51,980 | ₩51,980 | ₩51,336 | ₩51,438 | -1.04% | 3.1만 |
|---|
| 2026.08.17 | ₩52,704 | ₩53,254 | ₩52,691 | ₩52,691 | -0.03% | 2만 |
|---|
| 2026.08.14 | ₩52,409 | ₩52,597 | ₩52,142 | ₩52,245 | -0.31% | 2.7만 |
|---|
| 2026.08.13 | ₩52,369 | ₩52,557 | ₩52,288 | ₩52,329 | -0.08% | 2.9만 |
|---|
| 2026.08.12 | ₩52,221 | ₩52,329 | ₩52,060 | ₩52,189 | -0.06% | 2.3만 |
|---|
| 2026.08.11 | ₩51,671 | ₩51,698 | ₩51,309 | ₩51,431 | -0.46% | 3.2만 |
|---|
| 2026.08.10 | ₩51,309 | ₩51,443 | ₩51,242 | ₩51,304 | -0.01% | 3.7만 |
|---|
| 2026.08.07 | ₩51,712 | ₩51,712 | ₩51,269 | ₩51,604 | -0.21% | 8.1만 |
|---|
| 2026.08.06 | ₩51,014 | ₩51,631 | ₩51,014 | ₩51,122 | +0.21% | 4.7만 |
|---|
| 2026.08.05 | ₩51,966 | ₩52,047 | ₩51,725 | ₩51,744 | -0.43% | 5.5만 |
|---|
| 2026.08.04 | ₩51,309 | ₩52,034 | ₩51,296 | ₩51,913 | +1.18% | 3.6만 |
|---|
| 2026.08.03 | ₩50,250 | ₩50,733 | ₩49,955 | ₩50,675 | +0.85% | 32.3만 |
|---|
| 2026.07.31 | ₩50,853 | ₩50,867 | ₩49,955 | ₩50,342 | -1.00% | 2.3만 |
|---|
| 2026.07.30 | ₩49,177 | ₩50,156 | ₩49,177 | ₩50,109 | +1.90% | 4.4만 |
|---|
| 2026.07.29 | ₩48,748 | ₩49,405 | ₩48,104 | ₩48,209 | -1.11% | 11.2만 |
|---|
| 2026.07.28 | ₩48,976 | ₩49,405 | ₩48,641 | ₩49,107 | +0.27% | 2.5만 |
|---|
| 2026.07.27 | ₩50,438 | ₩50,438 | ₩49,646 | ₩50,101 | -0.67% | 18.5만 |
|---|
| 2026.07.24 | ₩50,330 | ₩50,505 | ₩49,925 | ₩49,947 | -0.76% | 4.7만 |
|---|
| 2026.07.23 | ₩50,800 | ₩51,041 | ₩50,411 | ₩50,776 | -0.05% | 6.7만 |
|---|
| 2026.07.22 | ₩50,907 | ₩51,296 | ₩50,907 | ₩51,170 | +0.52% | 3.3만 |
|---|
| 2026.07.21 | ₩51,135 | ₩51,484 | ₩50,961 | ₩51,386 | +0.49% | 3.4만 |
|---|
| 2026.07.20 | ₩50,505 | ₩51,048 | ₩49,941 | ₩49,988 | -1.02% | 6.3만 |
|---|
| 2026.07.17 | ₩49,083 | ₩50,210 | ₩48,989 | ₩49,838 | +1.54% | 2.2만 |
|---|
| 2026.07.16 | ₩50,920 | ₩50,920 | ₩50,384 | ₩50,540 | -0.75% | 2.7만 |
|---|
| 2026.07.15 | ₩51,752 | ₩51,846 | ₩50,907 | ₩51,545 | -0.40% | 3.5만 |
|---|
| 2026.07.14 | ₩51,296 | ₩51,551 | ₩51,122 | ₩51,488 | +0.37% | 4만 |
|---|
| 2026.07.13 | ₩51,148 | ₩51,148 | ₩50,545 | ₩50,545 | -1.18% | 4.1만 |
|---|
| 2026.07.10 | ₩52,141 | ₩52,489 | ₩51,940 | ₩52,390 | +0.48% | 3.1만 |
|---|
| 2026.07.09 | ₩52,060 | ₩52,389 | ₩51,940 | ₩52,369 | +0.59% | 34.9만 |
|---|
| 2026.07.08 | ₩51,524 | ₩52,074 | ₩51,055 | ₩51,980 | +0.88% | 12만 |
|---|
| 2026.07.07 | ₩51,980 | ₩52,020 | ₩51,296 | ₩51,537 | -0.85% | 2.7만 |
|---|
| 2026.07.06 | ₩52,463 | ₩52,959 | ₩52,463 | ₩52,892 | +0.82% | 3.2만 |
|---|
| 2026.07.02 | ₩52,557 | ₩52,945 | ₩51,296 | ₩51,856 | -1.33% | 5만 |
|---|
| 2026.07.01 | ₩52,798 | ₩53,106 | ₩52,436 | ₩52,500 | -0.56% | 3.4만 |
|---|
| 2026.06.30 | ₩53,348 | ₩53,884 | ₩53,334 | ₩53,773 | +0.80% | 12.1만 |
|---|
| 2026.06.29 | ₩52,905 | ₩53,133 | ₩52,127 | ₩53,092 | +0.35% | 14.6만 |
|---|
| 2026.06.26 | ₩52,047 | ₩53,214 | ₩52,047 | ₩52,885 | +1.61% | 6.4만 |
|---|
| 2026.06.25 | ₩54,005 | ₩54,005 | ₩52,986 | ₩53,467 | -1.00% | 5.1만 |
|---|
| 2026.06.24 | ₩52,852 | ₩53,066 | ₩52,329 | ₩52,806 | -0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩53,200 | ₩53,589 | ₩52,798 | ₩52,908 | -0.55% | 2.6만 |
|---|
| 2026.06.22 | ₩55,842 | ₩56,043 | ₩55,641 | ₩55,775 | -0.12% | 3.7만 |
|---|
| 2026.06.18 | ₩54,930 | ₩55,507 | ₩54,903 | ₩55,375 | +0.81% | 3.5만 |
|---|
| 2026.06.17 | ₩54,555 | ₩54,903 | ₩53,723 | ₩53,723 | -1.52% | 4.8만 |
|---|
| 2026.06.16 | ₩54,796 | ₩54,823 | ₩54,018 | ₩54,018 | -1.42% | 3.5만 |
|---|
| 2026.06.15 | ₩54,877 | ₩54,957 | ₩54,675 | ₩54,796 | -0.15% | 3.1만 |
|---|
| 2026.06.12 | ₩53,133 | ₩53,495 | ₩50,706 | ₩53,250 | +0.22% | 2.7만 |
|---|
| 2026.06.11 | ₩51,215 | ₩54,903 | ₩51,135 | ₩52,927 | +3.34% | 5.5만 |
|---|
| 2026.06.10 | ₩51,122 | ₩51,859 | ₩50,679 | ₩50,762 | -0.70% | 3.9만 |
|---|
| 2026.06.09 | ₩52,570 | ₩52,717 | ₩50,357 | ₩51,559 | -1.92% | 4.6만 |
|---|
| 2026.06.08 | ₩51,759 | ₩51,832 | ₩51,363 | ₩51,466 | -0.56% | 4.4만 |
|---|
| 2026.06.05 | ₩52,181 | ₩52,235 | ₩50,397 | ₩50,554 | -3.12% | 4.9만 |
|---|
| 2026.06.04 | ₩53,576 | ₩54,005 | ₩53,294 | ₩53,891 | +0.59% | 6.3만 |
|---|
| 2026.06.03 | ₩54,675 | ₩54,675 | ₩54,166 | ₩54,514 | -0.29% | 14.6만 |
|---|
| 2026.06.02 | ₩54,810 | ₩55,279 | ₩54,810 | ₩55,127 | +0.58% | 2.6만 |
|---|
| 2026.06.01 | ₩53,884 | ₩54,796 | ₩53,884 | ₩54,460 | +1.07% | 1.8만 |
|---|
| 2026.05.29 | ₩53,576 | ₩53,683 | ₩53,187 | ₩53,365 | -0.39% | 2만 |
|---|
| 2026.05.28 | ₩52,557 | ₩53,428 | ₩52,503 | ₩53,305 | +1.42% | 3.9만 |
|---|
| 2026.05.27 | ₩53,603 | ₩53,603 | ₩52,959 | ₩53,147 | -0.85% | 4만 |
|---|
| 2026.05.26 | ₩52,557 | ₩53,080 | ₩52,557 | ₩53,046 | +0.93% | 2.8만 |
|---|
| 2026.05.22 | ₩51,430 | ₩51,524 | ₩51,165 | ₩51,230 | -0.39% | 1.6만 |
|---|
| 2026.05.21 | ₩50,739 | ₩51,524 | ₩50,652 | ₩51,356 | +1.22% | 3.9만 |
|---|
| 2026.05.20 | ₩50,277 | ₩50,961 | ₩50,277 | ₩50,941 | +1.32% | 3.7만 |
|---|
| 2026.05.19 | ₩49,747 | ₩50,451 | ₩49,566 | ₩49,979 | +0.47% | 5.2만 |
|---|
| 2026.05.18 | ₩51,095 | ₩51,095 | ₩50,143 | ₩50,545 | -1.08% | 2.3만 |
|---|
| 2026.05.15 | ₩50,813 | ₩50,974 | ₩50,491 | ₩50,558 | -0.50% | 5.4만 |
|---|
| 2026.05.14 | ₩52,087 | ₩52,489 | ₩52,087 | ₩52,335 | +0.48% | 2.4만 |
|---|
| 2026.05.13 | ₩51,692 | ₩52,396 | ₩51,551 | ₩52,235 | +1.05% | 3만 |
|---|
| 2026.05.12 | ₩51,524 | ₩51,671 | ₩50,800 | ₩51,256 | -0.52% | 3.4만 |
|---|
| 2026.05.11 | ₩52,878 | ₩52,945 | ₩52,664 | ₩52,776 | -0.19% | 3만 |
|---|
| 2026.05.08 | ₩52,369 | ₩52,758 | ₩52,369 | ₩52,637 | +0.51% | 7만 |
|---|
| 2026.05.07 | ₩52,436 | ₩52,516 | ₩51,725 | ₩51,732 | -1.34% | 4.8만 |
|---|
| 2026.05.06 | ₩51,806 | ₩52,476 | ₩51,806 | ₩52,409 | +1.16% | 5.4만 |
|---|
| 2026.05.05 | ₩50,344 | ₩50,894 | ₩50,344 | ₩50,719 | +0.75% | 3.8만 |
|---|
| 2026.05.04 | ₩49,955 | ₩50,129 | ₩49,485 | ₩49,566 | -0.78% | 4.8만 |
|---|
| 2026.05.01 | ₩49,325 | ₩49,941 | ₩49,325 | ₩49,549 | +0.45% | 2.3만 |
|---|
| 2026.04.30 | ₩48,815 | ₩49,566 | ₩48,708 | ₩49,539 | +1.48% | 3.2만 |
|---|
| 2026.04.29 | ₩48,708 | ₩48,761 | ₩48,372 | ₩48,477 | -0.47% | 6.1만 |
|---|
| 2026.04.28 | ₩48,600 | ₩48,721 | ₩48,372 | ₩48,620 | +0.04% | 3.5만 |
|---|
| 2026.04.27 | ₩49,030 | ₩49,110 | ₩48,869 | ₩48,971 | -0.12% | 25.3만 |
|---|
| 2026.04.24 | ₩48,681 | ₩49,150 | ₩48,681 | ₩49,070 | +0.80% | 2.7만 |
|---|
| 2026.04.23 | ₩48,547 | ₩48,708 | ₩47,876 | ₩48,148 | -0.82% | 3.5만 |
|---|
| 2026.04.22 | ₩48,708 | ₩49,043 | ₩48,681 | ₩48,983 | +0.56% | 3.4만 |
|---|
| 2026.04.21 | ₩49,016 | ₩49,097 | ₩48,199 | ₩48,199 | -1.67% | 3만 |
|---|
| 2026.04.20 | ₩48,882 | ₩49,606 | ₩48,721 | ₩48,855 | -0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩49,177 | ₩49,754 | ₩49,164 | ₩49,278 | +0.20% | 4.1만 |
|---|
| 2026.04.16 | ₩48,346 | ₩48,667 | ₩48,131 | ₩48,427 | +0.17% | 4.7만 |
|---|
| 2026.04.15 | ₩48,211 | ₩48,426 | ₩48,111 | ₩48,252 | +0.08% | 12.3만 |
|---|
| 2026.04.14 | ₩47,876 | ₩48,426 | ₩47,876 | ₩48,312 | +0.91% | 3.8만 |
|---|
| 2026.04.13 | ₩46,629 | ₩47,501 | ₩46,616 | ₩47,454 | +1.77% | 4만 |
|---|
| 2026.04.10 | ₩47,085 | ₩47,300 | ₩46,877 | ₩46,937 | -0.31% | 5.6만 |
|---|
| 2026.04.09 | ₩46,227 | ₩46,736 | ₩46,093 | ₩46,629 | +0.87% | 4.5만 |
|---|
| 2026.04.08 | ₩46,884 | ₩46,884 | ₩46,213 | ₩46,535 | -0.74% | 4.7만 |
|---|
| 2026.04.07 | ₩44,081 | ₩45,275 | ₩43,518 | ₩44,443 | +0.82% | 3.3만 |
|---|
| 2026.04.06 | ₩44,061 | ₩44,215 | ₩43,813 | ₩44,065 | +0.01% | 4.5만 |
|---|
| 2026.04.02 | ₩43,182 | ₩43,960 | ₩43,182 | ₩43,779 | +1.38% | 3.6만 |
|---|
| 2026.04.01 | ₩44,242 | ₩44,725 | ₩44,215 | ₩44,309 | +0.15% | 3.5만 |
|---|
| 2026.03.31 | ₩42,579 | ₩43,916 | ₩42,579 | ₩43,916 | +3.14% | 3.3만 |
|---|
| 2026.03.30 | ₩42,995 | ₩42,995 | ₩42,244 | ₩42,324 | -1.56% | 5만 |
|---|
| 2026.03.27 | ₩42,847 | ₩43,223 | ₩42,532 | ₩42,552 | -0.69% | 13.9만 |
|---|
| 2026.03.26 | ₩43,585 | ₩43,840 | ₩42,968 | ₩42,971 | -1.41% | 2.4만 |
|---|
| 2026.03.25 | ₩44,483 | ₩44,819 | ₩44,262 | ₩44,485 | +0.00% | 17.8만 |
|---|
| 2026.03.24 | ₩43,437 | ₩44,081 | ₩43,437 | ₩43,853 | +0.96% | 5.4만 |
|---|
| 2026.03.23 | ₩43,947 | ₩44,738 | ₩43,907 | ₩44,474 | +1.20% | 5.5만 |
|---|
| 2026.03.20 | ₩44,054 | ₩44,135 | ₩43,048 | ₩43,156 | -2.04% | 7.3만 |
|---|
| 2026.03.19 | ₩43,659 | ₩44,845 | ₩43,659 | ₩44,604 | +2.17% | 6만 |
|---|
| 2026.03.18 | ₩45,181 | ₩45,382 | ₩44,537 | ₩44,604 | -1.28% | 5.1만 |
|---|
| 2026.03.17 | ₩45,549 | ₩45,637 | ₩44,752 | ₩45,395 | -0.34% | 4.5만 |
|---|
| 2026.03.16 | ₩44,671 | ₩45,047 | ₩44,644 | ₩44,953 | +0.63% | 4만 |
|---|
| 2026.03.13 | ₩44,416 | ₩44,711 | ₩43,746 | ₩43,773 | -1.45% | 5만 |
|---|
| 2026.03.12 | ₩44,631 | ₩44,752 | ₩43,880 | ₩43,960 | -1.50% | 4.4만 |
|---|
| 2026.03.11 | ₩45,288 | ₩45,650 | ₩45,020 | ₩45,650 | +0.80% | 100.6만 |
|---|
| 2026.03.10 | ₩45,234 | ₩46,133 | ₩45,060 | ₩45,234 | 0.00% | 9.9만 |
|---|
| 2026.03.09 | ₩43,719 | ₩45,261 | ₩43,370 | ₩44,939 | +2.79% | 43만 |
|---|
| 2026.03.06 | ₩43,746 | ₩44,537 | ₩43,598 | ₩44,188 | +1.01% | 4.8만 |
|---|
| 2026.03.05 | ₩44,845 | ₩45,140 | ₩43,960 | ₩44,538 | -0.68% | 7.6만 |
|---|
| 2026.03.04 | ₩45,342 | ₩48,346 | ₩45,197 | ₩45,663 | +0.71% | 20.7만 |
|---|
| 2026.03.03 | ₩44,993 | ₩45,610 | ₩44,135 | ₩45,389 | +0.88% | 3.7만 |
|---|
| 2026.03.02 | ₩47,474 | ₩47,930 | ₩47,367 | ₩47,816 | +0.72% | 3만 |
|---|
| 2026.02.27 | ₩48,346 | ₩48,681 | ₩48,346 | ₩48,548 | +0.42% | 2.8만 |
|---|
| 2026.02.26 | ₩49,217 | ₩49,298 | ₩48,493 | ₩48,862 | -0.72% | 2.4만 |
|---|
| 2026.02.25 | ₩49,217 | ₩49,338 | ₩49,016 | ₩49,219 | +0.00% | 4.3만 |
|---|
| 2026.02.24 | ₩48,279 | ₩48,855 | ₩48,279 | ₩48,705 | +0.88% | 4.9만 |
|---|
| 2026.02.23 | ₩48,077 | ₩48,413 | ₩47,849 | ₩47,927 | -0.31% | 3.5만 |
|---|
| 2026.02.20 | ₩47,528 | ₩48,372 | ₩47,460 | ₩48,317 | +1.66% | 2.2만 |
|---|
| 2026.02.19 | ₩47,072 | ₩47,434 | ₩47,072 | ₩47,369 | +0.63% | 4.5만 |
|---|
| 2026.02.18 | ₩47,340 | ₩47,756 | ₩47,306 | ₩47,420 | +0.17% | 6.8만 |
|---|
| 2026.02.17 | ₩47,179 | ₩47,434 | ₩46,730 | ₩47,226 | +0.10% | 9.4만 |
|---|
| 2026.02.13 | ₩47,072 | ₩47,568 | ₩46,937 | ₩47,450 | +0.80% | 11만 |
|---|
| 2026.02.12 | ₩48,077 | ₩48,131 | ₩47,273 | ₩47,344 | -1.53% | 22.8만 |
|---|
| 2026.02.11 | ₩47,407 | ₩47,836 | ₩47,219 | ₩47,762 | +0.75% | 5.6만 |
|---|
| 2026.02.10 | ₩47,139 | ₩47,246 | ₩46,978 | ₩47,132 | -0.01% | 3.8만 |
|---|
| 2026.02.09 | ₩46,575 | ₩47,072 | ₩46,428 | ₩46,971 | +0.85% | 4만 |
|---|
| 2026.02.06 | ₩45,958 | ₩46,642 | ₩45,958 | ₩46,642 | +1.49% | 39.8만 |
|---|
| 2026.02.05 | ₩45,395 | ₩45,757 | ₩45,221 | ₩45,343 | -0.12% | 3.9만 |
|---|
| 2026.02.04 | ₩46,200 | ₩46,347 | ₩45,328 | ₩45,536 | -1.44% | 4.3만 |
|---|
| 2026.02.03 | ₩46,294 | ₩46,414 | ₩45,744 | ₩46,086 | -0.45% | 3.9만 |
|---|
| 2026.02.02 | ₩45,462 | ₩45,932 | ₩45,355 | ₩45,811 | +0.77% | 26.2만 |
|---|
| 2026.01.30 | ₩46,267 | ₩46,401 | ₩45,395 | ₩45,643 | -1.35% | 3.7만 |
|---|
| 2026.01.29 | ₩47,072 | ₩47,072 | ₩45,918 | ₩46,585 | -1.03% | 3.7만 |
|---|
| 2026.01.28 | ₩46,817 | ₩47,165 | ₩46,388 | ₩46,770 | -0.10% | 4.9만 |
|---|
| 2026.01.27 | ₩46,066 | ₩46,790 | ₩46,066 | ₩46,408 | +0.74% | 4.7만 |
|---|
| 2026.01.26 | ₩45,261 | ₩45,583 | ₩45,261 | ₩45,465 | +0.45% | 3.5만 |
|---|
| 2026.01.23 | ₩44,979 | ₩45,503 | ₩44,926 | ₩45,355 | +0.83% | 2.1만 |
|---|
| 2026.01.22 | ₩45,127 | ₩49,338 | ₩45,087 | ₩45,087 | -0.09% | 7.5만 |
|---|
| 2026.01.21 | ₩44,577 | ₩45,006 | ₩44,577 | ₩44,831 | +0.57% | 2.5만 |
|---|
| 2026.01.20 | ₩44,015 | ₩44,336 | ₩43,947 | ₩44,027 | +0.03% | 4.8만 |
|---|
| 2026.01.16 | ₩44,322 | ₩44,389 | ₩44,135 | ₩44,215 | -0.24% | 13.1만 |
|---|
| 2026.01.15 | ₩44,322 | ₩44,617 | ₩44,269 | ₩44,396 | +0.17% | 5.4만 |
|---|
| 2026.01.14 | ₩43,920 | ₩44,121 | ₩43,853 | ₩44,064 | +0.33% | 2.7만 |
|---|
| 2026.01.13 | ₩43,987 | ₩44,041 | ₩43,759 | ₩43,828 | -0.36% | 2.2만 |
|---|
| 2026.01.12 | ₩43,598 | ₩44,121 | ₩43,598 | ₩44,121 | +1.20% | 2.2만 |
|---|
| 2026.01.09 | ₩43,451 | ₩43,679 | ₩43,357 | ₩43,618 | +0.39% | 2.5만 |
|---|
| 2026.01.08 | ₩43,317 | ₩43,444 | ₩43,223 | ₩43,444 | +0.29% | 8.7만 |
|---|
| 2026.01.07 | ₩43,518 | ₩43,679 | ₩43,397 | ₩43,457 | -0.14% | 2.3만 |
|---|
| 2026.01.06 | ₩43,719 | ₩43,907 | ₩43,679 | ₩43,774 | +0.13% | 1.9만 |
|---|
| 2026.01.05 | ₩43,182 | ₩43,437 | ₩43,022 | ₩43,377 | +0.45% | 4.5만 |
|---|
| 2026.01.02 | ₩42,579 | ₩42,887 | ₩42,579 | ₩42,851 | +0.64% | 2.8만 |
|---|
| 2025.12.31 | ₩41,828 | ₩41,895 | ₩41,627 | ₩41,741 | -0.21% | 2.1만 |
|---|
| 2025.12.30 | ₩41,808 | ₩41,922 | ₩41,762 | ₩41,845 | +0.09% | 4.5만 |
|---|
| 2025.12.29 | ₩41,654 | ₩41,707 | ₩41,493 | ₩41,664 | +0.03% | 2.7만 |
|---|
| 2025.12.26 | ₩42,297 | ₩42,425 | ₩42,297 | ₩42,425 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩42,110 | ₩42,257 | ₩42,096 | ₩42,177 | +0.16% | 2만 |
|---|
| 2025.12.23 | ₩41,774 | ₩42,016 | ₩41,748 | ₩41,965 | +0.46% | 4.5만 |
|---|
| 2025.12.22 | ₩41,707 | ₩41,801 | ₩41,654 | ₩41,727 | +0.05% | 4.1만 |
|---|
| 2025.12.19 | ₩41,238 | ₩41,680 | ₩41,238 | ₩41,680 | +1.07% | 89.1만 |
|---|
| 2025.12.18 | ₩41,131 | ₩41,372 | ₩40,789 | ₩41,097 | -0.08% | 4만 |
|---|
| 2025.12.17 | ₩41,238 | ₩41,292 | ₩40,621 | ₩40,641 | -1.45% | 3.1만 |
|---|
| 2025.12.16 | ₩41,479 | ₩41,479 | ₩40,809 | ₩40,988 | -1.18% | 2.8만 |
|---|
| 2025.12.15 | ₩41,640 | ₩41,721 | ₩41,305 | ₩41,318 | -0.77% | 2.3만 |
|---|
| 2025.12.12 | ₩41,868 | ₩41,868 | ₩41,265 | ₩41,338 | -1.27% | 3.6만 |
|---|
| 2025.12.11 | ₩41,882 | ₩41,882 | ₩41,600 | ₩41,721 | -0.38% | 3만 |
|---|
| 2025.12.10 | ₩41,573 | ₩42,002 | ₩41,479 | ₩41,895 | +0.77% | 3.6만 |
|---|
| 2025.12.09 | ₩41,305 | ₩41,466 | ₩41,198 | ₩41,446 | +0.34% | 3.9만 |
|---|
| 2025.12.08 | ₩41,707 | ₩41,748 | ₩41,426 | ₩41,541 | -0.40% | 2.8만 |
|---|
| 2025.12.05 | ₩41,734 | ₩41,922 | ₩41,533 | ₩41,593 | -0.34% | 3.7만 |
|---|
| 2025.12.04 | ₩41,372 | ₩41,426 | ₩41,231 | ₩41,312 | -0.15% | 3만 |
|---|
| 2025.12.03 | ₩41,144 | ₩41,466 | ₩41,117 | ₩41,325 | +0.44% | 3.2만 |
|---|
| 2025.12.02 | ₩41,171 | ₩41,479 | ₩41,050 | ₩41,250 | +0.19% | 2.9만 |
|---|
| 2025.12.01 | ₩40,970 | ₩41,224 | ₩40,956 | ₩41,023 | +0.13% | 2.5만 |
|---|
| 2025.11.28 | ₩40,903 | ₩41,131 | ₩40,849 | ₩41,010 | +0.26% | 1.5만 |
|---|
| 2025.11.26 | ₩40,782 | ₩41,211 | ₩40,608 | ₩40,908 | +0.31% | 3.9만 |
|---|
| 2025.11.25 | ₩40,795 | ₩40,795 | ₩40,433 | ₩40,447 | -0.85% | 8.4만 |
|---|
| 2025.11.24 | ₩40,299 | ₩40,621 | ₩40,299 | ₩40,587 | +0.72% | 4만 |
|---|
| 2025.11.21 | ₩39,964 | ₩40,406 | ₩39,776 | ₩40,252 | +0.72% | 2.1만 |
|---|
| 2025.11.20 | ₩41,171 | ₩41,399 | ₩40,125 | ₩40,158 | -2.46% | 3.3만 |
|---|
| 2025.11.19 | ₩41,104 | ₩41,104 | ₩40,608 | ₩40,798 | -0.74% | 3.7만 |
|---|
| 2025.11.18 | ₩40,742 | ₩41,064 | ₩40,665 | ₩40,923 | +0.44% | 6.1만 |
|---|
| 2025.11.17 | ₩41,359 | ₩41,573 | ₩41,010 | ₩41,124 | -0.57% | 3.1만 |
|---|
| 2025.11.14 | ₩41,305 | ₩41,841 | ₩41,224 | ₩41,560 | +0.62% | 2.3만 |
|---|
| 2025.11.13 | ₩42,069 | ₩42,163 | ₩41,452 | ₩41,520 | -1.31% | 2.9만 |
|---|
| 2025.11.12 | ₩42,110 | ₩42,110 | ₩41,895 | ₩42,002 | -0.25% | 8.4만 |
|---|
| 2025.11.11 | ₩41,975 | ₩42,110 | ₩41,847 | ₩41,998 | +0.05% | 2만 |
|---|
| 2025.11.10 | ₩41,734 | ₩41,975 | ₩41,667 | ₩41,975 | +0.58% | 3.3만 |
|---|
| 2025.11.07 | ₩40,903 | ₩41,198 | ₩40,711 | ₩41,188 | +0.70% | 3.5만 |
|---|
| 2025.11.06 | ₩41,506 | ₩41,774 | ₩41,131 | ₩41,263 | -0.58% | 4.1만 |
|---|
| 2025.11.05 | ₩41,104 | ₩41,600 | ₩41,104 | ₩41,493 | +0.95% | 4.7만 |
|---|
| 2025.11.04 | ₩41,238 | ₩41,466 | ₩41,077 | ₩41,121 | -0.28% | 3.1만 |
|---|
| 2025.11.03 | ₩41,841 | ₩42,190 | ₩41,573 | ₩41,882 | +0.10% | 3.2만 |
|---|
| 2025.10.31 | ₩41,654 | ₩41,680 | ₩41,399 | ₩41,608 | -0.11% | 5.3만 |
|---|
| 2025.10.30 | ₩41,667 | ₩41,868 | ₩41,667 | ₩41,693 | +0.06% | 4.1만 |
|---|
| 2025.10.29 | ₩42,244 | ₩42,311 | ₩41,989 | ₩42,037 | -0.49% | 2.9만 |
|---|
| 2025.10.28 | ₩41,788 | ₩41,975 | ₩41,680 | ₩41,902 | +0.27% | 3.5만 |
|---|
| 2025.10.27 | ₩42,043 | ₩42,069 | ₩41,855 | ₩41,942 | -0.24% | 2.2만 |
|---|
| 2025.10.24 | ₩41,640 | ₩41,667 | ₩41,520 | ₩41,560 | -0.19% | 2.2만 |
|---|
| 2025.10.23 | ₩41,037 | ₩41,372 | ₩41,037 | ₩41,271 | +0.57% | 3.7만 |
|---|
| 2025.10.22 | ₩41,131 | ₩41,318 | ₩40,809 | ₩40,997 | -0.33% | 4.2만 |
|---|
| 2025.10.21 | ₩41,171 | ₩41,238 | ₩40,983 | ₩41,038 | -0.32% | 2.1만 |
|---|
| 2025.10.20 | ₩41,144 | ₩41,520 | ₩41,144 | ₩41,444 | +0.73% | 17.4만 |
|---|
| 2025.10.17 | ₩40,755 | ₩41,037 | ₩40,701 | ₩40,976 | +0.54% | 2.5만 |
|---|
| 2025.10.16 | ₩41,037 | ₩41,238 | ₩40,862 | ₩40,951 | -0.21% | 2.4만 |
|---|
| 2025.10.15 | ₩40,701 | ₩40,889 | ₩40,621 | ₩40,727 | +0.06% | 11.9만 |
|---|
| 2025.10.14 | ₩39,857 | ₩40,339 | ₩39,763 | ₩40,086 | +0.58% | 2.5만 |
|---|
| 2025.10.13 | ₩40,299 | ₩40,594 | ₩40,125 | ₩40,433 | +0.33% | 1.5만 |
|---|
| 2025.10.10 | ₩40,836 | ₩40,876 | ₩39,226 | ₩39,283 | -3.80% | 1.3만 |
|---|