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 | ₩51,796 | ₩51,836 | ₩51,608 | ₩51,716 | -0.16% | 4.1만 |
| 2026.10.08 | ₩51,608 | ₩51,608 | ₩51,005 | ₩51,214 | -0.76% | 3만 |
| 2026.10.07 | ₩51,944 | ₩52,292 | ₩51,863 | ₩52,169 | +0.43% | 3.6만 |
| 2026.10.06 | ₩53,018 | ₩53,057 | ₩52,748 | ₩52,755 | -0.50% | 2.8만 |
| 2026.10.05 | ₩52,842 | ₩53,191 | ₩52,842 | ₩53,054 | +0.40% | 4.2만 |
| 2026.10.02 | ₩52,426 | ₩52,654 | ₩52,265 | ₩52,555 | +0.25% | 3.1만 |
| 2026.10.01 | ₩51,970 | ₩52,037 | ₩51,461 | ₩51,957 | -0.03% | 4.4만 |
| 2026.09.30 | ₩52,239 | ₩52,332 | ₩51,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,008 |
| -0.44% |
| 2.3만 |
| 2026.09.29 | ₩52,480 | ₩52,654 | ₩52,265 | ₩52,610 | +0.25% | 3.5만 |
|---|
| 2026.09.28 | ₩52,440 | ₩52,695 | ₩52,064 | ₩52,444 | +0.01% | 4만 |
|---|
| 2026.09.25 | ₩52,869 | ₩53,084 | ₩52,654 | ₩52,979 | +0.21% | 2.8만 |
|---|
| 2026.09.24 | ₩52,856 | ₩52,856 | ₩52,158 | ₩52,524 | -0.63% | 5.2만 |
|---|
| 2026.09.23 | ₩53,379 | ₩53,379 | ₩52,748 | ₩52,845 | -1.00% | 3만 |
|---|
| 2026.09.22 | ₩53,647 | ₩53,902 | ₩53,472 | ₩53,804 | +0.29% | 3만 |
|---|
| 2026.09.21 | ₩53,231 | ₩53,660 | ₩53,110 | ₩53,613 | +0.72% | 2.2만 |
|---|
| 2026.09.18 | ₩52,044 | ₩52,247 | ₩51,796 | ₩52,247 | +0.39% | 4.8만 |
|---|
| 2026.09.17 | ₩52,165 | ₩52,346 | ₩52,078 | ₩52,239 | +0.14% | 3.1만 |
|---|
| 2026.09.16 | ₩51,850 | ₩52,011 | ₩51,099 | ₩51,343 | -0.98% | 3.4만 |
|---|
| 2026.09.15 | ₩51,635 | ₩51,635 | ₩51,367 | ₩51,471 | -0.32% | 3.3만 |
|---|
| 2026.09.14 | ₩51,729 | ₩52,104 | ₩51,300 | ₩51,300 | -0.83% | 10.8만 |
|---|
| 2026.09.11 | ₩53,097 | ₩53,271 | ₩52,990 | ₩53,101 | +0.01% | 3.3만 |
|---|
| 2026.09.10 | ₩52,735 | ₩52,882 | ₩52,413 | ₩52,476 | -0.49% | 4만 |
|---|
| 2026.09.09 | ₩53,768 | ₩53,955 | ₩53,432 | ₩53,558 | -0.39% | 3.4만 |
|---|
| 2026.09.08 | ₩53,888 | ₩54,076 | ₩53,741 | ₩53,770 | -0.22% | 3.6만 |
|---|
| 2026.09.04 | ₩53,016 | ₩53,768 | ₩53,016 | ₩53,696 | +1.28% | 3.3만 |
|---|
| 2026.09.03 | ₩52,507 | ₩52,856 | ₩51,856 | ₩52,835 | +0.63% | 3.4만 |
|---|
| 2026.09.02 | ₩52,332 | ₩52,574 | ₩52,265 | ₩52,540 | +0.40% | 3.1만 |
|---|
| 2026.09.01 | ₩52,681 | ₩52,882 | ₩52,212 | ₩52,277 | -0.77% | 11.3만 |
|---|
| 2026.08.31 | ₩52,681 | ₩52,762 | ₩52,252 | ₩52,476 | -0.39% | 3.3만 |
|---|
| 2026.08.28 | ₩52,768 | ₩52,936 | ₩52,306 | ₩52,426 | -0.65% | 3.9만 |
|---|
| 2026.08.27 | ₩52,842 | ₩52,842 | ₩52,574 | ₩52,784 | -0.11% | 7.6만 |
|---|
| 2026.08.26 | ₩52,829 | ₩52,829 | ₩52,560 | ₩52,623 | -0.39% | 2.8만 |
|---|
| 2026.08.25 | ₩52,373 | ₩52,654 | ₩52,265 | ₩52,614 | +0.46% | 6.4만 |
|---|
| 2026.08.24 | ₩51,863 | ₩51,944 | ₩51,648 | ₩51,800 | -0.12% | 9.8만 |
|---|
| 2026.08.21 | ₩52,735 | ₩52,963 | ₩52,566 | ₩52,566 | -0.32% | 3.5만 |
|---|
| 2026.08.20 | ₩52,145 | ₩52,198 | ₩51,930 | ₩52,075 | -0.13% | 3.6만 |
|---|
| 2026.08.19 | ₩52,091 | ₩52,158 | ₩51,716 | ₩51,864 | -0.44% | 2.4만 |
|---|
| 2026.08.18 | ₩51,984 | ₩51,984 | ₩51,340 | ₩51,442 | -1.04% | 3.1만 |
|---|
| 2026.08.17 | ₩52,708 | ₩53,258 | ₩52,695 | ₩52,695 | -0.03% | 2만 |
|---|
| 2026.08.14 | ₩52,413 | ₩52,601 | ₩52,146 | ₩52,249 | -0.31% | 2.7만 |
|---|
| 2026.08.13 | ₩52,373 | ₩52,560 | ₩52,292 | ₩52,332 | -0.08% | 2.9만 |
|---|
| 2026.08.12 | ₩52,225 | ₩52,332 | ₩52,064 | ₩52,193 | -0.06% | 2.3만 |
|---|
| 2026.08.11 | ₩51,675 | ₩51,702 | ₩51,313 | ₩51,435 | -0.46% | 3.2만 |
|---|
| 2026.08.10 | ₩51,313 | ₩51,447 | ₩51,246 | ₩51,308 | -0.01% | 3.7만 |
|---|
| 2026.08.07 | ₩51,716 | ₩51,716 | ₩51,273 | ₩51,608 | -0.21% | 8.1만 |
|---|
| 2026.08.06 | ₩51,018 | ₩51,635 | ₩51,018 | ₩51,125 | +0.21% | 4.7만 |
|---|
| 2026.08.05 | ₩51,970 | ₩52,051 | ₩51,729 | ₩51,748 | -0.43% | 5.5만 |
|---|
| 2026.08.04 | ₩51,313 | ₩52,037 | ₩51,300 | ₩51,917 | +1.18% | 3.6만 |
|---|
| 2026.08.03 | ₩50,254 | ₩50,736 | ₩49,959 | ₩50,679 | +0.85% | 32.3만 |
|---|
| 2026.07.31 | ₩50,857 | ₩50,871 | ₩49,959 | ₩50,346 | -1.00% | 2.3만 |
|---|
| 2026.07.30 | ₩49,181 | ₩50,160 | ₩49,181 | ₩50,113 | +1.90% | 4.4만 |
|---|
| 2026.07.29 | ₩48,752 | ₩49,409 | ₩48,108 | ₩48,212 | -1.11% | 11.2만 |
|---|
| 2026.07.28 | ₩48,980 | ₩49,409 | ₩48,644 | ₩49,111 | +0.27% | 2.5만 |
|---|
| 2026.07.27 | ₩50,441 | ₩50,441 | ₩49,650 | ₩50,105 | -0.67% | 18.5만 |
|---|
| 2026.07.24 | ₩50,334 | ₩50,508 | ₩49,929 | ₩49,951 | -0.76% | 4.7만 |
|---|
| 2026.07.23 | ₩50,804 | ₩51,045 | ₩50,415 | ₩50,779 | -0.05% | 6.7만 |
|---|
| 2026.07.22 | ₩50,911 | ₩51,300 | ₩50,911 | ₩51,174 | +0.52% | 3.3만 |
|---|
| 2026.07.21 | ₩51,139 | ₩51,488 | ₩50,964 | ₩51,390 | +0.49% | 3.4만 |
|---|
| 2026.07.20 | ₩50,508 | ₩51,052 | ₩49,945 | ₩49,992 | -1.02% | 6.3만 |
|---|
| 2026.07.17 | ₩49,087 | ₩50,213 | ₩48,993 | ₩49,842 | +1.54% | 2.2만 |
|---|
| 2026.07.16 | ₩50,924 | ₩50,924 | ₩50,388 | ₩50,543 | -0.75% | 2.7만 |
|---|
| 2026.07.15 | ₩51,756 | ₩51,850 | ₩50,911 | ₩51,549 | -0.40% | 3.5만 |
|---|
| 2026.07.14 | ₩51,300 | ₩51,555 | ₩51,125 | ₩51,492 | +0.37% | 4만 |
|---|
| 2026.07.13 | ₩51,152 | ₩51,152 | ₩50,549 | ₩50,549 | -1.18% | 4.1만 |
|---|
| 2026.07.10 | ₩52,145 | ₩52,493 | ₩51,944 | ₩52,394 | +0.48% | 3.1만 |
|---|
| 2026.07.09 | ₩52,064 | ₩52,393 | ₩51,944 | ₩52,373 | +0.59% | 34.9만 |
|---|
| 2026.07.08 | ₩51,528 | ₩52,078 | ₩51,058 | ₩51,984 | +0.88% | 12만 |
|---|
| 2026.07.07 | ₩51,984 | ₩52,024 | ₩51,300 | ₩51,541 | -0.85% | 2.7만 |
|---|
| 2026.07.06 | ₩52,467 | ₩52,963 | ₩52,467 | ₩52,896 | +0.82% | 3.2만 |
|---|
| 2026.07.02 | ₩52,560 | ₩52,949 | ₩51,300 | ₩51,860 | -1.33% | 5만 |
|---|
| 2026.07.01 | ₩52,802 | ₩53,110 | ₩52,440 | ₩52,504 | -0.56% | 3.4만 |
|---|
| 2026.06.30 | ₩53,352 | ₩53,888 | ₩53,338 | ₩53,777 | +0.80% | 12.1만 |
|---|
| 2026.06.29 | ₩52,909 | ₩53,137 | ₩52,131 | ₩53,096 | +0.35% | 14.6만 |
|---|
| 2026.06.26 | ₩52,051 | ₩53,218 | ₩52,051 | ₩52,889 | +1.61% | 6.4만 |
|---|
| 2026.06.25 | ₩54,009 | ₩54,009 | ₩52,990 | ₩53,471 | -1.00% | 5.1만 |
|---|
| 2026.06.24 | ₩52,856 | ₩53,070 | ₩52,332 | ₩52,810 | -0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩53,204 | ₩53,593 | ₩52,802 | ₩52,912 | -0.55% | 2.6만 |
|---|
| 2026.06.22 | ₩55,846 | ₩56,047 | ₩55,645 | ₩55,779 | -0.12% | 3.7만 |
|---|
| 2026.06.18 | ₩54,934 | ₩55,511 | ₩54,907 | ₩55,380 | +0.81% | 3.5만 |
|---|
| 2026.06.17 | ₩54,559 | ₩54,907 | ₩53,727 | ₩53,727 | -1.52% | 4.8만 |
|---|
| 2026.06.16 | ₩54,800 | ₩54,827 | ₩54,022 | ₩54,022 | -1.42% | 3.5만 |
|---|
| 2026.06.15 | ₩54,881 | ₩54,961 | ₩54,680 | ₩54,800 | -0.15% | 3.1만 |
|---|
| 2026.06.12 | ₩53,137 | ₩53,499 | ₩50,710 | ₩53,254 | +0.22% | 2.7만 |
|---|
| 2026.06.11 | ₩51,219 | ₩54,907 | ₩51,139 | ₩52,931 | +3.34% | 5.5만 |
|---|
| 2026.06.10 | ₩51,125 | ₩51,863 | ₩50,683 | ₩50,766 | -0.70% | 3.9만 |
|---|
| 2026.06.09 | ₩52,574 | ₩52,721 | ₩50,361 | ₩51,563 | -1.92% | 4.6만 |
|---|
| 2026.06.08 | ₩51,762 | ₩51,836 | ₩51,367 | ₩51,470 | -0.56% | 4.4만 |
|---|
| 2026.06.05 | ₩52,185 | ₩52,239 | ₩50,401 | ₩50,558 | -3.12% | 4.9만 |
|---|
| 2026.06.04 | ₩53,580 | ₩54,009 | ₩53,298 | ₩53,895 | +0.59% | 6.3만 |
|---|
| 2026.06.03 | ₩54,680 | ₩54,680 | ₩54,170 | ₩54,519 | -0.29% | 14.6만 |
|---|
| 2026.06.02 | ₩54,814 | ₩55,283 | ₩54,814 | ₩55,131 | +0.58% | 2.6만 |
|---|
| 2026.06.01 | ₩53,888 | ₩54,800 | ₩53,888 | ₩54,464 | +1.07% | 1.8만 |
|---|
| 2026.05.29 | ₩53,580 | ₩53,687 | ₩53,191 | ₩53,369 | -0.39% | 2만 |
|---|
| 2026.05.28 | ₩52,560 | ₩53,432 | ₩52,507 | ₩53,309 | +1.42% | 3.9만 |
|---|
| 2026.05.27 | ₩53,607 | ₩53,607 | ₩52,963 | ₩53,151 | -0.85% | 4만 |
|---|
| 2026.05.26 | ₩52,560 | ₩53,084 | ₩52,560 | ₩53,050 | +0.93% | 2.8만 |
|---|
| 2026.05.22 | ₩51,434 | ₩51,528 | ₩51,168 | ₩51,234 | -0.39% | 1.6만 |
|---|
| 2026.05.21 | ₩50,743 | ₩51,528 | ₩50,656 | ₩51,360 | +1.22% | 3.9만 |
|---|
| 2026.05.20 | ₩50,280 | ₩50,964 | ₩50,280 | ₩50,944 | +1.32% | 3.7만 |
|---|
| 2026.05.19 | ₩49,751 | ₩50,455 | ₩49,570 | ₩49,983 | +0.47% | 5.2만 |
|---|
| 2026.05.18 | ₩51,099 | ₩51,099 | ₩50,146 | ₩50,549 | -1.08% | 2.3만 |
|---|
| 2026.05.15 | ₩50,817 | ₩50,978 | ₩50,495 | ₩50,562 | -0.50% | 5.4만 |
|---|
| 2026.05.14 | ₩52,091 | ₩52,493 | ₩52,091 | ₩52,339 | +0.48% | 2.4만 |
|---|
| 2026.05.13 | ₩51,695 | ₩52,400 | ₩51,555 | ₩52,239 | +1.05% | 3만 |
|---|
| 2026.05.12 | ₩51,528 | ₩51,675 | ₩50,804 | ₩51,260 | -0.52% | 3.4만 |
|---|
| 2026.05.11 | ₩52,882 | ₩52,949 | ₩52,668 | ₩52,780 | -0.19% | 3만 |
|---|
| 2026.05.08 | ₩52,373 | ₩52,762 | ₩52,373 | ₩52,641 | +0.51% | 7만 |
|---|
| 2026.05.07 | ₩52,440 | ₩52,520 | ₩51,729 | ₩51,736 | -1.34% | 4.8만 |
|---|
| 2026.05.06 | ₩51,809 | ₩52,480 | ₩51,809 | ₩52,413 | +1.16% | 5.4만 |
|---|
| 2026.05.05 | ₩50,348 | ₩50,897 | ₩50,348 | ₩50,723 | +0.75% | 3.8만 |
|---|
| 2026.05.04 | ₩49,959 | ₩50,133 | ₩49,489 | ₩49,570 | -0.78% | 4.8만 |
|---|
| 2026.05.01 | ₩49,328 | ₩49,945 | ₩49,328 | ₩49,552 | +0.45% | 2.3만 |
|---|
| 2026.04.30 | ₩48,819 | ₩49,570 | ₩48,711 | ₩49,543 | +1.48% | 3.2만 |
|---|
| 2026.04.29 | ₩48,711 | ₩48,765 | ₩48,376 | ₩48,481 | -0.47% | 6.1만 |
|---|
| 2026.04.28 | ₩48,604 | ₩48,725 | ₩48,376 | ₩48,624 | +0.04% | 3.5만 |
|---|
| 2026.04.27 | ₩49,033 | ₩49,114 | ₩48,872 | ₩48,974 | -0.12% | 25.3만 |
|---|
| 2026.04.24 | ₩48,684 | ₩49,154 | ₩48,684 | ₩49,073 | +0.80% | 2.7만 |
|---|
| 2026.04.23 | ₩48,550 | ₩48,711 | ₩47,880 | ₩48,152 | -0.82% | 3.5만 |
|---|
| 2026.04.22 | ₩48,711 | ₩49,047 | ₩48,684 | ₩48,986 | +0.56% | 3.4만 |
|---|
| 2026.04.21 | ₩49,020 | ₩49,100 | ₩48,203 | ₩48,203 | -1.67% | 3만 |
|---|
| 2026.04.20 | ₩48,886 | ₩49,610 | ₩48,725 | ₩48,859 | -0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩49,181 | ₩49,757 | ₩49,167 | ₩49,281 | +0.20% | 4.1만 |
|---|
| 2026.04.16 | ₩48,349 | ₩48,671 | ₩48,135 | ₩48,431 | +0.17% | 4.7만 |
|---|
| 2026.04.15 | ₩48,215 | ₩48,430 | ₩48,114 | ₩48,255 | +0.08% | 12.3만 |
|---|
| 2026.04.14 | ₩47,880 | ₩48,430 | ₩47,880 | ₩48,316 | +0.91% | 3.8만 |
|---|
| 2026.04.13 | ₩46,632 | ₩47,504 | ₩46,619 | ₩47,457 | +1.77% | 4만 |
|---|
| 2026.04.10 | ₩47,088 | ₩47,303 | ₩46,881 | ₩46,941 | -0.31% | 5.6만 |
|---|
| 2026.04.09 | ₩46,230 | ₩46,740 | ₩46,096 | ₩46,632 | +0.87% | 4.5만 |
|---|
| 2026.04.08 | ₩46,887 | ₩46,887 | ₩46,217 | ₩46,539 | -0.74% | 4.7만 |
|---|
| 2026.04.07 | ₩44,084 | ₩45,278 | ₩43,521 | ₩44,446 | +0.82% | 3.3만 |
|---|
| 2026.04.06 | ₩44,064 | ₩44,218 | ₩43,816 | ₩44,068 | +0.01% | 4.5만 |
|---|
| 2026.04.02 | ₩43,186 | ₩43,964 | ₩43,186 | ₩43,782 | +1.38% | 3.6만 |
|---|
| 2026.04.01 | ₩44,245 | ₩44,728 | ₩44,218 | ₩44,312 | +0.15% | 3.5만 |
|---|
| 2026.03.31 | ₩42,582 | ₩43,919 | ₩42,582 | ₩43,919 | +3.14% | 3.3만 |
|---|
| 2026.03.30 | ₩42,998 | ₩42,998 | ₩42,247 | ₩42,327 | -1.56% | 5만 |
|---|
| 2026.03.27 | ₩42,850 | ₩43,226 | ₩42,535 | ₩42,555 | -0.69% | 13.9만 |
|---|
| 2026.03.26 | ₩43,588 | ₩43,843 | ₩42,971 | ₩42,974 | -1.41% | 2.4만 |
|---|
| 2026.03.25 | ₩44,487 | ₩44,822 | ₩44,265 | ₩44,488 | +0.00% | 17.8만 |
|---|
| 2026.03.24 | ₩43,440 | ₩44,084 | ₩43,440 | ₩43,856 | +0.96% | 5.4만 |
|---|
| 2026.03.23 | ₩43,950 | ₩44,741 | ₩43,910 | ₩44,477 | +1.20% | 5.5만 |
|---|
| 2026.03.20 | ₩44,057 | ₩44,138 | ₩43,052 | ₩43,159 | -2.04% | 7.3만 |
|---|
| 2026.03.19 | ₩43,662 | ₩44,849 | ₩43,662 | ₩44,607 | +2.17% | 6만 |
|---|
| 2026.03.18 | ₩45,184 | ₩45,385 | ₩44,540 | ₩44,607 | -1.28% | 5.1만 |
|---|
| 2026.03.17 | ₩45,553 | ₩45,640 | ₩44,755 | ₩45,399 | -0.34% | 4.5만 |
|---|
| 2026.03.16 | ₩44,674 | ₩45,050 | ₩44,648 | ₩44,956 | +0.63% | 4만 |
|---|
| 2026.03.13 | ₩44,420 | ₩44,715 | ₩43,749 | ₩43,776 | -1.45% | 5만 |
|---|
| 2026.03.12 | ₩44,634 | ₩44,755 | ₩43,883 | ₩43,964 | -1.50% | 4.4만 |
|---|
| 2026.03.11 | ₩45,291 | ₩45,653 | ₩45,023 | ₩45,653 | +0.80% | 100.6만 |
|---|
| 2026.03.10 | ₩45,238 | ₩46,136 | ₩45,063 | ₩45,238 | 0.00% | 9.9만 |
|---|
| 2026.03.09 | ₩43,722 | ₩45,264 | ₩43,373 | ₩44,943 | +2.79% | 43만 |
|---|
| 2026.03.06 | ₩43,749 | ₩44,540 | ₩43,601 | ₩44,192 | +1.01% | 4.8만 |
|---|
| 2026.03.05 | ₩44,849 | ₩45,144 | ₩43,964 | ₩44,542 | -0.68% | 7.6만 |
|---|
| 2026.03.04 | ₩45,345 | ₩48,349 | ₩45,200 | ₩45,667 | +0.71% | 20.7만 |
|---|
| 2026.03.03 | ₩44,996 | ₩45,613 | ₩44,138 | ₩45,392 | +0.88% | 3.7만 |
|---|
| 2026.03.02 | ₩47,477 | ₩47,933 | ₩47,370 | ₩47,819 | +0.72% | 3만 |
|---|
| 2026.02.27 | ₩48,349 | ₩48,684 | ₩48,349 | ₩48,552 | +0.42% | 2.8만 |
|---|
| 2026.02.26 | ₩49,221 | ₩49,301 | ₩48,497 | ₩48,866 | -0.72% | 2.4만 |
|---|
| 2026.02.25 | ₩49,221 | ₩49,342 | ₩49,020 | ₩49,222 | +0.00% | 4.3만 |
|---|
| 2026.02.24 | ₩48,282 | ₩48,859 | ₩48,282 | ₩48,709 | +0.88% | 4.9만 |
|---|
| 2026.02.23 | ₩48,081 | ₩48,416 | ₩47,853 | ₩47,931 | -0.31% | 3.5만 |
|---|
| 2026.02.20 | ₩47,531 | ₩48,376 | ₩47,464 | ₩48,321 | +1.66% | 2.2만 |
|---|
| 2026.02.19 | ₩47,075 | ₩47,437 | ₩47,075 | ₩47,373 | +0.63% | 4.5만 |
|---|
| 2026.02.18 | ₩47,343 | ₩47,759 | ₩47,310 | ₩47,424 | +0.17% | 6.8만 |
|---|
| 2026.02.17 | ₩47,182 | ₩47,437 | ₩46,733 | ₩47,229 | +0.10% | 9.4만 |
|---|
| 2026.02.13 | ₩47,075 | ₩47,571 | ₩46,941 | ₩47,453 | +0.80% | 11만 |
|---|
| 2026.02.12 | ₩48,081 | ₩48,135 | ₩47,276 | ₩47,347 | -1.53% | 22.8만 |
|---|
| 2026.02.11 | ₩47,410 | ₩47,840 | ₩47,223 | ₩47,766 | +0.75% | 5.6만 |
|---|
| 2026.02.10 | ₩47,142 | ₩47,249 | ₩46,981 | ₩47,135 | -0.01% | 3.8만 |
|---|
| 2026.02.09 | ₩46,579 | ₩47,075 | ₩46,431 | ₩46,974 | +0.85% | 4만 |
|---|
| 2026.02.06 | ₩45,962 | ₩46,646 | ₩45,962 | ₩46,646 | +1.49% | 39.8만 |
|---|
| 2026.02.05 | ₩45,399 | ₩45,761 | ₩45,224 | ₩45,346 | -0.12% | 3.9만 |
|---|
| 2026.02.04 | ₩46,203 | ₩46,351 | ₩45,332 | ₩45,539 | -1.44% | 4.3만 |
|---|
| 2026.02.03 | ₩46,297 | ₩46,418 | ₩45,747 | ₩46,089 | -0.45% | 3.9만 |
|---|
| 2026.02.02 | ₩45,466 | ₩45,935 | ₩45,358 | ₩45,814 | +0.77% | 26.2만 |
|---|
| 2026.01.30 | ₩46,270 | ₩46,404 | ₩45,399 | ₩45,647 | -1.35% | 3.7만 |
|---|
| 2026.01.29 | ₩47,075 | ₩47,075 | ₩45,922 | ₩46,588 | -1.03% | 3.7만 |
|---|
| 2026.01.28 | ₩46,820 | ₩47,169 | ₩46,391 | ₩46,773 | -0.10% | 4.9만 |
|---|
| 2026.01.27 | ₩46,069 | ₩46,793 | ₩46,069 | ₩46,411 | +0.74% | 4.7만 |
|---|
| 2026.01.26 | ₩45,264 | ₩45,586 | ₩45,264 | ₩45,468 | +0.45% | 3.5만 |
|---|
| 2026.01.23 | ₩44,983 | ₩45,506 | ₩44,929 | ₩45,358 | +0.83% | 2.1만 |
|---|
| 2026.01.22 | ₩45,130 | ₩49,342 | ₩45,090 | ₩45,090 | -0.09% | 7.5만 |
|---|
| 2026.01.21 | ₩44,580 | ₩45,010 | ₩44,580 | ₩44,834 | +0.57% | 2.5만 |
|---|
| 2026.01.20 | ₩44,019 | ₩44,339 | ₩43,950 | ₩44,031 | +0.03% | 4.8만 |
|---|
| 2026.01.16 | ₩44,326 | ₩44,393 | ₩44,138 | ₩44,218 | -0.24% | 13.1만 |
|---|
| 2026.01.15 | ₩44,326 | ₩44,621 | ₩44,272 | ₩44,399 | +0.17% | 5.4만 |
|---|
| 2026.01.14 | ₩43,923 | ₩44,124 | ₩43,856 | ₩44,067 | +0.33% | 2.7만 |
|---|
| 2026.01.13 | ₩43,990 | ₩44,044 | ₩43,762 | ₩43,831 | -0.36% | 2.2만 |
|---|
| 2026.01.12 | ₩43,601 | ₩44,124 | ₩43,601 | ₩44,124 | +1.20% | 2.2만 |
|---|
| 2026.01.09 | ₩43,454 | ₩43,682 | ₩43,360 | ₩43,622 | +0.39% | 2.5만 |
|---|
| 2026.01.08 | ₩43,320 | ₩43,447 | ₩43,226 | ₩43,447 | +0.29% | 8.7만 |
|---|
| 2026.01.07 | ₩43,521 | ₩43,682 | ₩43,400 | ₩43,461 | -0.14% | 2.3만 |
|---|
| 2026.01.06 | ₩43,722 | ₩43,910 | ₩43,682 | ₩43,777 | +0.13% | 1.9만 |
|---|
| 2026.01.05 | ₩43,186 | ₩43,440 | ₩43,025 | ₩43,380 | +0.45% | 4.5만 |
|---|
| 2026.01.02 | ₩42,582 | ₩42,891 | ₩42,582 | ₩42,854 | +0.64% | 2.8만 |
|---|
| 2025.12.31 | ₩41,831 | ₩41,898 | ₩41,630 | ₩41,744 | -0.21% | 2.1만 |
|---|
| 2025.12.30 | ₩41,811 | ₩41,925 | ₩41,765 | ₩41,849 | +0.09% | 4.5만 |
|---|
| 2025.12.29 | ₩41,657 | ₩41,710 | ₩41,496 | ₩41,667 | +0.03% | 2.7만 |
|---|
| 2025.12.26 | ₩42,301 | ₩42,428 | ₩42,301 | ₩42,428 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩42,113 | ₩42,260 | ₩42,099 | ₩42,180 | +0.16% | 2만 |
|---|
| 2025.12.23 | ₩41,777 | ₩42,019 | ₩41,751 | ₩41,968 | +0.46% | 4.5만 |
|---|
| 2025.12.22 | ₩41,710 | ₩41,804 | ₩41,657 | ₩41,731 | +0.05% | 4.1만 |
|---|
| 2025.12.19 | ₩41,241 | ₩41,684 | ₩41,241 | ₩41,684 | +1.07% | 89.1만 |
|---|
| 2025.12.18 | ₩41,134 | ₩41,375 | ₩40,792 | ₩41,100 | -0.08% | 4만 |
|---|
| 2025.12.17 | ₩41,241 | ₩41,295 | ₩40,624 | ₩40,644 | -1.45% | 3.1만 |
|---|
| 2025.12.16 | ₩41,482 | ₩41,482 | ₩40,812 | ₩40,992 | -1.18% | 2.8만 |
|---|
| 2025.12.15 | ₩41,643 | ₩41,724 | ₩41,308 | ₩41,321 | -0.77% | 2.3만 |
|---|
| 2025.12.12 | ₩41,871 | ₩41,871 | ₩41,268 | ₩41,342 | -1.27% | 3.6만 |
|---|
| 2025.12.11 | ₩41,885 | ₩41,885 | ₩41,603 | ₩41,724 | -0.38% | 3만 |
|---|
| 2025.12.10 | ₩41,576 | ₩42,005 | ₩41,482 | ₩41,898 | +0.77% | 3.6만 |
|---|
| 2025.12.09 | ₩41,308 | ₩41,469 | ₩41,201 | ₩41,449 | +0.34% | 3.9만 |
|---|
| 2025.12.08 | ₩41,710 | ₩41,751 | ₩41,429 | ₩41,544 | -0.40% | 2.8만 |
|---|
| 2025.12.05 | ₩41,737 | ₩41,925 | ₩41,536 | ₩41,596 | -0.34% | 3.7만 |
|---|
| 2025.12.04 | ₩41,375 | ₩41,429 | ₩41,234 | ₩41,315 | -0.15% | 3만 |
|---|
| 2025.12.03 | ₩41,147 | ₩41,469 | ₩41,120 | ₩41,328 | +0.44% | 3.2만 |
|---|
| 2025.12.02 | ₩41,174 | ₩41,482 | ₩41,053 | ₩41,253 | +0.19% | 2.9만 |
|---|
| 2025.12.01 | ₩40,973 | ₩41,228 | ₩40,959 | ₩41,026 | +0.13% | 2.5만 |
|---|
| 2025.11.28 | ₩40,906 | ₩41,134 | ₩40,852 | ₩41,013 | +0.26% | 1.5만 |
|---|
| 2025.11.26 | ₩40,785 | ₩41,214 | ₩40,611 | ₩40,911 | +0.31% | 3.9만 |
|---|
| 2025.11.25 | ₩40,798 | ₩40,798 | ₩40,436 | ₩40,450 | -0.85% | 8.4만 |
|---|
| 2025.11.24 | ₩40,302 | ₩40,624 | ₩40,302 | ₩40,591 | +0.72% | 4만 |
|---|
| 2025.11.21 | ₩39,967 | ₩40,409 | ₩39,779 | ₩40,255 | +0.72% | 2.1만 |
|---|
| 2025.11.20 | ₩41,174 | ₩41,402 | ₩40,128 | ₩40,161 | -2.46% | 3.3만 |
|---|
| 2025.11.19 | ₩41,107 | ₩41,107 | ₩40,611 | ₩40,801 | -0.74% | 3.7만 |
|---|
| 2025.11.18 | ₩40,745 | ₩41,067 | ₩40,668 | ₩40,926 | +0.44% | 6.1만 |
|---|
| 2025.11.17 | ₩41,362 | ₩41,576 | ₩41,013 | ₩41,127 | -0.57% | 3.1만 |
|---|
| 2025.11.14 | ₩41,308 | ₩41,845 | ₩41,228 | ₩41,563 | +0.62% | 2.3만 |
|---|
| 2025.11.13 | ₩42,073 | ₩42,166 | ₩41,456 | ₩41,523 | -1.31% | 2.9만 |
|---|
| 2025.11.12 | ₩42,113 | ₩42,113 | ₩41,898 | ₩42,005 | -0.25% | 8.4만 |
|---|
| 2025.11.11 | ₩41,979 | ₩42,113 | ₩41,850 | ₩42,001 | +0.05% | 2만 |
|---|
| 2025.11.10 | ₩41,737 | ₩41,979 | ₩41,670 | ₩41,979 | +0.58% | 3.3만 |
|---|
| 2025.11.07 | ₩40,906 | ₩41,201 | ₩40,714 | ₩41,191 | +0.70% | 3.5만 |
|---|
| 2025.11.06 | ₩41,509 | ₩41,777 | ₩41,134 | ₩41,266 | -0.58% | 4.1만 |
|---|
| 2025.11.05 | ₩41,107 | ₩41,603 | ₩41,107 | ₩41,496 | +0.95% | 4.7만 |
|---|
| 2025.11.04 | ₩41,241 | ₩41,469 | ₩41,080 | ₩41,124 | -0.28% | 3.1만 |
|---|
| 2025.11.03 | ₩41,845 | ₩42,193 | ₩41,576 | ₩41,885 | +0.10% | 3.2만 |
|---|
| 2025.10.31 | ₩41,657 | ₩41,684 | ₩41,402 | ₩41,611 | -0.11% | 5.3만 |
|---|
| 2025.10.30 | ₩41,670 | ₩41,871 | ₩41,670 | ₩41,696 | +0.06% | 4.1만 |
|---|
| 2025.10.29 | ₩42,247 | ₩42,314 | ₩41,992 | ₩42,040 | -0.49% | 2.9만 |
|---|
| 2025.10.28 | ₩41,791 | ₩41,979 | ₩41,684 | ₩41,905 | +0.27% | 3.5만 |
|---|
| 2025.10.27 | ₩42,046 | ₩42,073 | ₩41,858 | ₩41,945 | -0.24% | 2.2만 |
|---|
| 2025.10.24 | ₩41,643 | ₩41,670 | ₩41,523 | ₩41,563 | -0.19% | 2.2만 |
|---|
| 2025.10.23 | ₩41,040 | ₩41,375 | ₩41,040 | ₩41,275 | +0.57% | 3.7만 |
|---|
| 2025.10.22 | ₩41,134 | ₩41,321 | ₩40,812 | ₩41,000 | -0.33% | 4.2만 |
|---|
| 2025.10.21 | ₩41,174 | ₩41,241 | ₩40,986 | ₩41,041 | -0.32% | 2.1만 |
|---|
| 2025.10.20 | ₩41,147 | ₩41,523 | ₩41,147 | ₩41,448 | +0.73% | 17.4만 |
|---|
| 2025.10.17 | ₩40,758 | ₩41,040 | ₩40,705 | ₩40,979 | +0.54% | 2.5만 |
|---|
| 2025.10.16 | ₩41,040 | ₩41,241 | ₩40,865 | ₩40,954 | -0.21% | 2.4만 |
|---|
| 2025.10.15 | ₩40,705 | ₩40,892 | ₩40,624 | ₩40,730 | +0.06% | 11.9만 |
|---|
| 2025.10.14 | ₩39,860 | ₩40,342 | ₩39,766 | ₩40,089 | +0.58% | 2.5만 |
|---|
| 2025.10.13 | ₩40,302 | ₩40,597 | ₩40,128 | ₩40,436 | +0.33% | 1.5만 |
|---|
| 2025.10.10 | ₩40,839 | ₩40,879 | ₩39,229 | ₩39,286 | -3.80% | 1.3만 |
|---|