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 | ₩51,757 | ₩51,798 | ₩51,570 | ₩51,677 | -0.16% | 4.1만 |
| 2026.10.08 | ₩51,570 | ₩51,570 | ₩50,967 | ₩51,176 | -0.76% | 3만 |
| 2026.10.07 | ₩51,905 | ₩52,253 | ₩51,824 | ₩52,130 | +0.43% | 3.6만 |
| 2026.10.06 | ₩52,978 | ₩53,017 | ₩52,709 | ₩52,716 | -0.50% | 2.8만 |
| 2026.10.05 | ₩52,803 | ₩53,151 | ₩52,803 | ₩53,014 | +0.40% | 4.2만 |
| 2026.10.02 | ₩52,387 | ₩52,615 | ₩52,226 | ₩52,516 | +0.25% | 3.1만 |
| 2026.10.01 | ₩51,932 | ₩51,999 | ₩51,422 | ₩51,918 | -0.03% | 4.4만 |
| 2026.09.30 | ₩52,200 | ₩52,293 | ₩51,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,969 |
| -0.44% |
| 2.3만 |
| 2026.09.29 | ₩52,441 | ₩52,615 | ₩52,226 | ₩52,571 | +0.25% | 3.5만 |
|---|
| 2026.09.28 | ₩52,401 | ₩52,655 | ₩52,025 | ₩52,405 | +0.01% | 4만 |
|---|
| 2026.09.25 | ₩52,829 | ₩53,044 | ₩52,615 | ₩52,939 | +0.21% | 2.8만 |
|---|
| 2026.09.24 | ₩52,816 | ₩52,816 | ₩52,119 | ₩52,485 | -0.63% | 5.2만 |
|---|
| 2026.09.23 | ₩53,339 | ₩53,339 | ₩52,709 | ₩52,805 | -1.00% | 3만 |
|---|
| 2026.09.22 | ₩53,607 | ₩53,861 | ₩53,433 | ₩53,764 | +0.29% | 3만 |
|---|
| 2026.09.21 | ₩53,191 | ₩53,620 | ₩53,071 | ₩53,573 | +0.72% | 2.2만 |
|---|
| 2026.09.18 | ₩52,005 | ₩52,208 | ₩51,757 | ₩52,208 | +0.39% | 4.8만 |
|---|
| 2026.09.17 | ₩52,126 | ₩52,307 | ₩52,039 | ₩52,200 | +0.14% | 3.1만 |
|---|
| 2026.09.16 | ₩51,811 | ₩51,972 | ₩51,060 | ₩51,304 | -0.98% | 3.4만 |
|---|
| 2026.09.15 | ₩51,597 | ₩51,597 | ₩51,329 | ₩51,433 | -0.32% | 3.3만 |
|---|
| 2026.09.14 | ₩51,690 | ₩52,066 | ₩51,262 | ₩51,262 | -0.83% | 10.8만 |
|---|
| 2026.09.11 | ₩53,057 | ₩53,232 | ₩52,950 | ₩53,061 | +0.01% | 3.3만 |
|---|
| 2026.09.10 | ₩52,695 | ₩52,843 | ₩52,374 | ₩52,437 | -0.49% | 4만 |
|---|
| 2026.09.09 | ₩53,727 | ₩53,915 | ₩53,392 | ₩53,518 | -0.39% | 3.4만 |
|---|
| 2026.09.08 | ₩53,848 | ₩54,036 | ₩53,701 | ₩53,730 | -0.22% | 3.6만 |
|---|
| 2026.09.04 | ₩52,977 | ₩53,727 | ₩52,977 | ₩53,656 | +1.28% | 3.3만 |
|---|
| 2026.09.03 | ₩52,468 | ₩52,816 | ₩51,818 | ₩52,796 | +0.63% | 3.4만 |
|---|
| 2026.09.02 | ₩52,293 | ₩52,535 | ₩52,226 | ₩52,501 | +0.40% | 3.1만 |
|---|
| 2026.09.01 | ₩52,642 | ₩52,843 | ₩52,173 | ₩52,238 | -0.77% | 11.3만 |
|---|
| 2026.08.31 | ₩52,642 | ₩52,722 | ₩52,213 | ₩52,437 | -0.39% | 3.3만 |
|---|
| 2026.08.28 | ₩52,729 | ₩52,897 | ₩52,267 | ₩52,387 | -0.65% | 3.9만 |
|---|
| 2026.08.27 | ₩52,803 | ₩52,803 | ₩52,535 | ₩52,745 | -0.11% | 7.6만 |
|---|
| 2026.08.26 | ₩52,789 | ₩52,789 | ₩52,521 | ₩52,584 | -0.39% | 2.8만 |
|---|
| 2026.08.25 | ₩52,334 | ₩52,615 | ₩52,226 | ₩52,575 | +0.46% | 6.4만 |
|---|
| 2026.08.24 | ₩51,824 | ₩51,905 | ₩51,610 | ₩51,761 | -0.12% | 9.8만 |
|---|
| 2026.08.21 | ₩52,695 | ₩52,923 | ₩52,527 | ₩52,527 | -0.32% | 3.5만 |
|---|
| 2026.08.20 | ₩52,106 | ₩52,159 | ₩51,891 | ₩52,036 | -0.13% | 3.6만 |
|---|
| 2026.08.19 | ₩52,052 | ₩52,119 | ₩51,677 | ₩51,826 | -0.44% | 2.4만 |
|---|
| 2026.08.18 | ₩51,945 | ₩51,945 | ₩51,302 | ₩51,404 | -1.04% | 3.1만 |
|---|
| 2026.08.17 | ₩52,669 | ₩53,218 | ₩52,655 | ₩52,655 | -0.03% | 2만 |
|---|
| 2026.08.14 | ₩52,374 | ₩52,561 | ₩52,107 | ₩52,210 | -0.31% | 2.7만 |
|---|
| 2026.08.13 | ₩52,334 | ₩52,521 | ₩52,253 | ₩52,293 | -0.08% | 2.9만 |
|---|
| 2026.08.12 | ₩52,186 | ₩52,293 | ₩52,025 | ₩52,154 | -0.06% | 2.3만 |
|---|
| 2026.08.11 | ₩51,637 | ₩51,664 | ₩51,275 | ₩51,397 | -0.46% | 3.2만 |
|---|
| 2026.08.10 | ₩51,275 | ₩51,409 | ₩51,208 | ₩51,270 | -0.01% | 3.7만 |
|---|
| 2026.08.07 | ₩51,677 | ₩51,677 | ₩51,235 | ₩51,570 | -0.21% | 8.1만 |
|---|
| 2026.08.06 | ₩50,980 | ₩51,597 | ₩50,980 | ₩51,087 | +0.21% | 4.7만 |
|---|
| 2026.08.05 | ₩51,932 | ₩52,012 | ₩51,690 | ₩51,709 | -0.43% | 5.5만 |
|---|
| 2026.08.04 | ₩51,275 | ₩51,999 | ₩51,262 | ₩51,878 | +1.18% | 3.6만 |
|---|
| 2026.08.03 | ₩50,216 | ₩50,699 | ₩49,921 | ₩50,641 | +0.85% | 32.3만 |
|---|
| 2026.07.31 | ₩50,819 | ₩50,833 | ₩49,921 | ₩50,309 | -1.00% | 2.3만 |
|---|
| 2026.07.30 | ₩49,144 | ₩50,122 | ₩49,144 | ₩50,075 | +1.90% | 4.4만 |
|---|
| 2026.07.29 | ₩48,715 | ₩49,372 | ₩48,072 | ₩48,176 | -1.11% | 11.2만 |
|---|
| 2026.07.28 | ₩48,943 | ₩49,372 | ₩48,608 | ₩49,074 | +0.27% | 2.5만 |
|---|
| 2026.07.27 | ₩50,404 | ₩50,404 | ₩49,613 | ₩50,067 | -0.67% | 18.5만 |
|---|
| 2026.07.24 | ₩50,297 | ₩50,471 | ₩49,892 | ₩49,913 | -0.76% | 4.7만 |
|---|
| 2026.07.23 | ₩50,766 | ₩51,007 | ₩50,377 | ₩50,742 | -0.05% | 6.7만 |
|---|
| 2026.07.22 | ₩50,873 | ₩51,262 | ₩50,873 | ₩51,136 | +0.52% | 3.3만 |
|---|
| 2026.07.21 | ₩51,101 | ₩51,449 | ₩50,926 | ₩51,351 | +0.49% | 3.4만 |
|---|
| 2026.07.20 | ₩50,471 | ₩51,014 | ₩49,908 | ₩49,955 | -1.02% | 6.3만 |
|---|
| 2026.07.17 | ₩49,050 | ₩50,176 | ₩48,956 | ₩49,805 | +1.54% | 2.2만 |
|---|
| 2026.07.16 | ₩50,886 | ₩50,886 | ₩50,350 | ₩50,506 | -0.75% | 2.7만 |
|---|
| 2026.07.15 | ₩51,717 | ₩51,811 | ₩50,873 | ₩51,511 | -0.40% | 3.5만 |
|---|
| 2026.07.14 | ₩51,262 | ₩51,516 | ₩51,087 | ₩51,453 | +0.37% | 4만 |
|---|
| 2026.07.13 | ₩51,114 | ₩51,114 | ₩50,511 | ₩50,511 | -1.18% | 4.1만 |
|---|
| 2026.07.10 | ₩52,106 | ₩52,454 | ₩51,905 | ₩52,355 | +0.48% | 3.1만 |
|---|
| 2026.07.09 | ₩52,025 | ₩52,354 | ₩51,905 | ₩52,334 | +0.59% | 34.9만 |
|---|
| 2026.07.08 | ₩51,489 | ₩52,039 | ₩51,020 | ₩51,945 | +0.88% | 12만 |
|---|
| 2026.07.07 | ₩51,945 | ₩51,985 | ₩51,262 | ₩51,503 | -0.85% | 2.7만 |
|---|
| 2026.07.06 | ₩52,427 | ₩52,923 | ₩52,427 | ₩52,856 | +0.82% | 3.2만 |
|---|
| 2026.07.02 | ₩52,521 | ₩52,910 | ₩51,262 | ₩51,822 | -1.33% | 5만 |
|---|
| 2026.07.01 | ₩52,762 | ₩53,071 | ₩52,401 | ₩52,465 | -0.56% | 3.4만 |
|---|
| 2026.06.30 | ₩53,312 | ₩53,848 | ₩53,299 | ₩53,737 | +0.80% | 12.1만 |
|---|
| 2026.06.29 | ₩52,870 | ₩53,098 | ₩52,092 | ₩53,056 | +0.35% | 14.6만 |
|---|
| 2026.06.26 | ₩52,012 | ₩53,178 | ₩52,012 | ₩52,850 | +1.61% | 6.4만 |
|---|
| 2026.06.25 | ₩53,969 | ₩53,969 | ₩52,950 | ₩53,431 | -1.00% | 5.1만 |
|---|
| 2026.06.24 | ₩52,816 | ₩53,031 | ₩52,293 | ₩52,771 | -0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩53,165 | ₩53,553 | ₩52,762 | ₩52,872 | -0.55% | 2.6만 |
|---|
| 2026.06.22 | ₩55,805 | ₩56,006 | ₩55,604 | ₩55,738 | -0.12% | 3.7만 |
|---|
| 2026.06.18 | ₩54,893 | ₩55,470 | ₩54,867 | ₩55,338 | +0.81% | 3.5만 |
|---|
| 2026.06.17 | ₩54,518 | ₩54,867 | ₩53,687 | ₩53,687 | -1.52% | 4.8만 |
|---|
| 2026.06.16 | ₩54,759 | ₩54,786 | ₩53,982 | ₩53,982 | -1.42% | 3.5만 |
|---|
| 2026.06.15 | ₩54,840 | ₩54,920 | ₩54,639 | ₩54,759 | -0.15% | 3.1만 |
|---|
| 2026.06.12 | ₩53,098 | ₩53,459 | ₩50,672 | ₩53,214 | +0.22% | 2.7만 |
|---|
| 2026.06.11 | ₩51,181 | ₩54,867 | ₩51,101 | ₩52,891 | +3.34% | 5.5만 |
|---|
| 2026.06.10 | ₩51,087 | ₩51,824 | ₩50,645 | ₩50,728 | -0.70% | 3.9만 |
|---|
| 2026.06.09 | ₩52,535 | ₩52,682 | ₩50,323 | ₩51,524 | -1.92% | 4.6만 |
|---|
| 2026.06.08 | ₩51,724 | ₩51,798 | ₩51,329 | ₩51,432 | -0.56% | 4.4만 |
|---|
| 2026.06.05 | ₩52,146 | ₩52,200 | ₩50,364 | ₩50,520 | -3.12% | 4.9만 |
|---|
| 2026.06.04 | ₩53,540 | ₩53,969 | ₩53,258 | ₩53,855 | +0.59% | 6.3만 |
|---|
| 2026.06.03 | ₩54,639 | ₩54,639 | ₩54,129 | ₩54,478 | -0.29% | 14.6만 |
|---|
| 2026.06.02 | ₩54,773 | ₩55,242 | ₩54,773 | ₩55,090 | +0.58% | 2.6만 |
|---|
| 2026.06.01 | ₩53,848 | ₩54,759 | ₩53,848 | ₩54,423 | +1.07% | 1.8만 |
|---|
| 2026.05.29 | ₩53,540 | ₩53,647 | ₩53,151 | ₩53,329 | -0.39% | 2만 |
|---|
| 2026.05.28 | ₩52,521 | ₩53,392 | ₩52,468 | ₩53,269 | +1.42% | 3.9만 |
|---|
| 2026.05.27 | ₩53,567 | ₩53,567 | ₩52,923 | ₩53,111 | -0.85% | 4만 |
|---|
| 2026.05.26 | ₩52,521 | ₩53,044 | ₩52,521 | ₩53,010 | +0.93% | 2.8만 |
|---|
| 2026.05.22 | ₩51,396 | ₩51,489 | ₩51,130 | ₩51,196 | -0.39% | 1.6만 |
|---|
| 2026.05.21 | ₩50,705 | ₩51,489 | ₩50,618 | ₩51,322 | +1.22% | 3.9만 |
|---|
| 2026.05.20 | ₩50,243 | ₩50,926 | ₩50,243 | ₩50,906 | +1.32% | 3.7만 |
|---|
| 2026.05.19 | ₩49,714 | ₩50,417 | ₩49,533 | ₩49,945 | +0.47% | 5.2만 |
|---|
| 2026.05.18 | ₩51,060 | ₩51,060 | ₩50,109 | ₩50,511 | -1.08% | 2.3만 |
|---|
| 2026.05.15 | ₩50,779 | ₩50,940 | ₩50,457 | ₩50,524 | -0.50% | 5.4만 |
|---|
| 2026.05.14 | ₩52,052 | ₩52,454 | ₩52,052 | ₩52,300 | +0.48% | 2.4만 |
|---|
| 2026.05.13 | ₩51,657 | ₩52,360 | ₩51,516 | ₩52,200 | +1.05% | 3만 |
|---|
| 2026.05.12 | ₩51,489 | ₩51,637 | ₩50,766 | ₩51,221 | -0.52% | 3.4만 |
|---|
| 2026.05.11 | ₩52,843 | ₩52,910 | ₩52,628 | ₩52,741 | -0.19% | 3만 |
|---|
| 2026.05.08 | ₩52,334 | ₩52,722 | ₩52,334 | ₩52,602 | +0.51% | 7만 |
|---|
| 2026.05.07 | ₩52,401 | ₩52,481 | ₩51,690 | ₩51,697 | -1.34% | 4.8만 |
|---|
| 2026.05.06 | ₩51,771 | ₩52,441 | ₩51,771 | ₩52,374 | +1.16% | 5.4만 |
|---|
| 2026.05.05 | ₩50,310 | ₩50,859 | ₩50,310 | ₩50,685 | +0.75% | 3.8만 |
|---|
| 2026.05.04 | ₩49,921 | ₩50,096 | ₩49,452 | ₩49,533 | -0.78% | 4.8만 |
|---|
| 2026.05.01 | ₩49,291 | ₩49,908 | ₩49,291 | ₩49,515 | +0.45% | 2.3만 |
|---|
| 2026.04.30 | ₩48,782 | ₩49,533 | ₩48,675 | ₩49,506 | +1.48% | 3.2만 |
|---|
| 2026.04.29 | ₩48,675 | ₩48,729 | ₩48,340 | ₩48,444 | -0.47% | 6.1만 |
|---|
| 2026.04.28 | ₩48,568 | ₩48,688 | ₩48,340 | ₩48,588 | +0.04% | 3.5만 |
|---|
| 2026.04.27 | ₩48,997 | ₩49,077 | ₩48,836 | ₩48,938 | -0.12% | 25.3만 |
|---|
| 2026.04.24 | ₩48,648 | ₩49,117 | ₩48,648 | ₩49,037 | +0.80% | 2.7만 |
|---|
| 2026.04.23 | ₩48,514 | ₩48,675 | ₩47,844 | ₩48,116 | -0.82% | 3.5만 |
|---|
| 2026.04.22 | ₩48,675 | ₩49,010 | ₩48,648 | ₩48,950 | +0.56% | 3.4만 |
|---|
| 2026.04.21 | ₩48,983 | ₩49,064 | ₩48,167 | ₩48,167 | -1.67% | 3만 |
|---|
| 2026.04.20 | ₩48,849 | ₩49,573 | ₩48,688 | ₩48,822 | -0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩49,144 | ₩49,720 | ₩49,131 | ₩49,245 | +0.20% | 4.1만 |
|---|
| 2026.04.16 | ₩48,313 | ₩48,635 | ₩48,099 | ₩48,395 | +0.17% | 4.7만 |
|---|
| 2026.04.15 | ₩48,179 | ₩48,394 | ₩48,079 | ₩48,219 | +0.08% | 12.3만 |
|---|
| 2026.04.14 | ₩47,844 | ₩48,394 | ₩47,844 | ₩48,280 | +0.91% | 3.8만 |
|---|
| 2026.04.13 | ₩46,598 | ₩47,469 | ₩46,584 | ₩47,422 | +1.77% | 4만 |
|---|
| 2026.04.10 | ₩47,053 | ₩47,268 | ₩46,846 | ₩46,906 | -0.31% | 5.6만 |
|---|
| 2026.04.09 | ₩46,196 | ₩46,705 | ₩46,062 | ₩46,598 | +0.87% | 4.5만 |
|---|
| 2026.04.08 | ₩46,852 | ₩46,852 | ₩46,182 | ₩46,504 | -0.74% | 4.7만 |
|---|
| 2026.04.07 | ₩44,051 | ₩45,244 | ₩43,489 | ₩44,413 | +0.82% | 3.3만 |
|---|
| 2026.04.06 | ₩44,031 | ₩44,185 | ₩43,783 | ₩44,035 | +0.01% | 4.5만 |
|---|
| 2026.04.02 | ₩43,153 | ₩43,931 | ₩43,153 | ₩43,750 | +1.38% | 3.6만 |
|---|
| 2026.04.01 | ₩44,212 | ₩44,695 | ₩44,185 | ₩44,279 | +0.15% | 3.5만 |
|---|
| 2026.03.31 | ₩42,550 | ₩43,887 | ₩42,550 | ₩43,887 | +3.14% | 3.3만 |
|---|
| 2026.03.30 | ₩42,966 | ₩42,966 | ₩42,215 | ₩42,296 | -1.56% | 5만 |
|---|
| 2026.03.27 | ₩42,818 | ₩43,194 | ₩42,503 | ₩42,524 | -0.69% | 13.9만 |
|---|
| 2026.03.26 | ₩43,556 | ₩43,810 | ₩42,939 | ₩42,942 | -1.41% | 2.4만 |
|---|
| 2026.03.25 | ₩44,453 | ₩44,788 | ₩44,232 | ₩44,455 | +0.00% | 17.8만 |
|---|
| 2026.03.24 | ₩43,408 | ₩44,051 | ₩43,408 | ₩43,824 | +0.96% | 5.4만 |
|---|
| 2026.03.23 | ₩43,917 | ₩44,708 | ₩43,877 | ₩44,444 | +1.20% | 5.5만 |
|---|
| 2026.03.20 | ₩44,025 | ₩44,105 | ₩43,019 | ₩43,127 | -2.04% | 7.3만 |
|---|
| 2026.03.19 | ₩43,629 | ₩44,815 | ₩43,629 | ₩44,574 | +2.17% | 6만 |
|---|
| 2026.03.18 | ₩45,150 | ₩45,351 | ₩44,507 | ₩44,574 | -1.28% | 5.1만 |
|---|
| 2026.03.17 | ₩45,519 | ₩45,606 | ₩44,721 | ₩45,365 | -0.34% | 4.5만 |
|---|
| 2026.03.16 | ₩44,641 | ₩45,016 | ₩44,614 | ₩44,922 | +0.63% | 4만 |
|---|
| 2026.03.13 | ₩44,386 | ₩44,681 | ₩43,716 | ₩43,743 | -1.45% | 5만 |
|---|
| 2026.03.12 | ₩44,601 | ₩44,721 | ₩43,850 | ₩43,931 | -1.50% | 4.4만 |
|---|
| 2026.03.11 | ₩45,258 | ₩45,619 | ₩44,990 | ₩45,619 | +0.80% | 100.6만 |
|---|
| 2026.03.10 | ₩45,204 | ₩46,102 | ₩45,030 | ₩45,204 | 0.00% | 9.9만 |
|---|
| 2026.03.09 | ₩43,690 | ₩45,231 | ₩43,341 | ₩44,909 | +2.79% | 43만 |
|---|
| 2026.03.06 | ₩43,716 | ₩44,507 | ₩43,569 | ₩44,159 | +1.01% | 4.8만 |
|---|
| 2026.03.05 | ₩44,815 | ₩45,110 | ₩43,931 | ₩44,508 | -0.68% | 7.6만 |
|---|
| 2026.03.04 | ₩45,311 | ₩48,313 | ₩45,166 | ₩45,633 | +0.71% | 20.7만 |
|---|
| 2026.03.03 | ₩44,963 | ₩45,579 | ₩44,105 | ₩45,358 | +0.88% | 3.7만 |
|---|
| 2026.03.02 | ₩47,442 | ₩47,898 | ₩47,335 | ₩47,784 | +0.72% | 3만 |
|---|
| 2026.02.27 | ₩48,313 | ₩48,648 | ₩48,313 | ₩48,515 | +0.42% | 2.8만 |
|---|
| 2026.02.26 | ₩49,184 | ₩49,265 | ₩48,461 | ₩48,829 | -0.72% | 2.4만 |
|---|
| 2026.02.25 | ₩49,184 | ₩49,305 | ₩48,983 | ₩49,186 | +0.00% | 4.3만 |
|---|
| 2026.02.24 | ₩48,246 | ₩48,822 | ₩48,246 | ₩48,672 | +0.88% | 4.9만 |
|---|
| 2026.02.23 | ₩48,045 | ₩48,380 | ₩47,817 | ₩47,895 | -0.31% | 3.5만 |
|---|
| 2026.02.20 | ₩47,496 | ₩48,340 | ₩47,429 | ₩48,285 | +1.66% | 2.2만 |
|---|
| 2026.02.19 | ₩47,040 | ₩47,402 | ₩47,040 | ₩47,337 | +0.63% | 4.5만 |
|---|
| 2026.02.18 | ₩47,308 | ₩47,723 | ₩47,274 | ₩47,388 | +0.17% | 6.8만 |
|---|
| 2026.02.17 | ₩47,147 | ₩47,402 | ₩46,698 | ₩47,194 | +0.10% | 9.4만 |
|---|
| 2026.02.13 | ₩47,040 | ₩47,536 | ₩46,906 | ₩47,418 | +0.80% | 11만 |
|---|
| 2026.02.12 | ₩48,045 | ₩48,099 | ₩47,241 | ₩47,312 | -1.53% | 22.8만 |
|---|
| 2026.02.11 | ₩47,375 | ₩47,804 | ₩47,187 | ₩47,730 | +0.75% | 5.6만 |
|---|
| 2026.02.10 | ₩47,107 | ₩47,214 | ₩46,946 | ₩47,100 | -0.01% | 3.8만 |
|---|
| 2026.02.09 | ₩46,544 | ₩47,040 | ₩46,397 | ₩46,939 | +0.85% | 4만 |
|---|
| 2026.02.06 | ₩45,928 | ₩46,611 | ₩45,928 | ₩46,611 | +1.49% | 39.8만 |
|---|
| 2026.02.05 | ₩45,365 | ₩45,727 | ₩45,191 | ₩45,312 | -0.12% | 3.9만 |
|---|
| 2026.02.04 | ₩46,169 | ₩46,316 | ₩45,298 | ₩45,505 | -1.44% | 4.3만 |
|---|
| 2026.02.03 | ₩46,263 | ₩46,383 | ₩45,713 | ₩46,055 | -0.45% | 3.9만 |
|---|
| 2026.02.02 | ₩45,432 | ₩45,901 | ₩45,325 | ₩45,780 | +0.77% | 26.2만 |
|---|
| 2026.01.30 | ₩46,236 | ₩46,370 | ₩45,365 | ₩45,613 | -1.35% | 3.7만 |
|---|
| 2026.01.29 | ₩47,040 | ₩47,040 | ₩45,887 | ₩46,553 | -1.03% | 3.7만 |
|---|
| 2026.01.28 | ₩46,785 | ₩47,134 | ₩46,356 | ₩46,738 | -0.10% | 4.9만 |
|---|
| 2026.01.27 | ₩46,035 | ₩46,759 | ₩46,035 | ₩46,377 | +0.74% | 4.7만 |
|---|
| 2026.01.26 | ₩45,231 | ₩45,552 | ₩45,231 | ₩45,434 | +0.45% | 3.5만 |
|---|
| 2026.01.23 | ₩44,949 | ₩45,472 | ₩44,896 | ₩45,325 | +0.83% | 2.1만 |
|---|
| 2026.01.22 | ₩45,097 | ₩49,305 | ₩45,057 | ₩45,057 | -0.09% | 7.5만 |
|---|
| 2026.01.21 | ₩44,547 | ₩44,976 | ₩44,547 | ₩44,801 | +0.57% | 2.5만 |
|---|
| 2026.01.20 | ₩43,986 | ₩44,306 | ₩43,917 | ₩43,998 | +0.03% | 4.8만 |
|---|
| 2026.01.16 | ₩44,293 | ₩44,360 | ₩44,105 | ₩44,185 | -0.24% | 13.1만 |
|---|
| 2026.01.15 | ₩44,293 | ₩44,587 | ₩44,239 | ₩44,366 | +0.17% | 5.4만 |
|---|
| 2026.01.14 | ₩43,891 | ₩44,092 | ₩43,824 | ₩44,034 | +0.33% | 2.7만 |
|---|
| 2026.01.13 | ₩43,958 | ₩44,011 | ₩43,730 | ₩43,798 | -0.36% | 2.2만 |
|---|
| 2026.01.12 | ₩43,569 | ₩44,092 | ₩43,569 | ₩44,092 | +1.20% | 2.2만 |
|---|
| 2026.01.09 | ₩43,422 | ₩43,649 | ₩43,328 | ₩43,589 | +0.39% | 2.5만 |
|---|
| 2026.01.08 | ₩43,287 | ₩43,415 | ₩43,194 | ₩43,415 | +0.29% | 8.7만 |
|---|
| 2026.01.07 | ₩43,489 | ₩43,649 | ₩43,368 | ₩43,428 | -0.14% | 2.3만 |
|---|
| 2026.01.06 | ₩43,690 | ₩43,877 | ₩43,649 | ₩43,744 | +0.13% | 1.9만 |
|---|
| 2026.01.05 | ₩43,153 | ₩43,408 | ₩42,993 | ₩43,348 | +0.45% | 4.5만 |
|---|
| 2026.01.02 | ₩42,550 | ₩42,859 | ₩42,550 | ₩42,822 | +0.64% | 2.8만 |
|---|
| 2025.12.31 | ₩41,800 | ₩41,867 | ₩41,599 | ₩41,713 | -0.21% | 2.1만 |
|---|
| 2025.12.30 | ₩41,780 | ₩41,894 | ₩41,734 | ₩41,817 | +0.09% | 4.5만 |
|---|
| 2025.12.29 | ₩41,626 | ₩41,679 | ₩41,465 | ₩41,636 | +0.03% | 2.7만 |
|---|
| 2025.12.26 | ₩42,269 | ₩42,396 | ₩42,269 | ₩42,396 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩42,081 | ₩42,229 | ₩42,068 | ₩42,148 | +0.16% | 2만 |
|---|
| 2025.12.23 | ₩41,746 | ₩41,988 | ₩41,719 | ₩41,937 | +0.46% | 4.5만 |
|---|
| 2025.12.22 | ₩41,679 | ₩41,773 | ₩41,626 | ₩41,699 | +0.05% | 4.1만 |
|---|
| 2025.12.19 | ₩41,210 | ₩41,652 | ₩41,210 | ₩41,652 | +1.07% | 89.1만 |
|---|
| 2025.12.18 | ₩41,103 | ₩41,344 | ₩40,761 | ₩41,070 | -0.08% | 4만 |
|---|
| 2025.12.17 | ₩41,210 | ₩41,264 | ₩40,594 | ₩40,614 | -1.45% | 3.1만 |
|---|
| 2025.12.16 | ₩41,451 | ₩41,451 | ₩40,781 | ₩40,961 | -1.18% | 2.8만 |
|---|
| 2025.12.15 | ₩41,612 | ₩41,693 | ₩41,277 | ₩41,291 | -0.77% | 2.3만 |
|---|
| 2025.12.12 | ₩41,840 | ₩41,840 | ₩41,237 | ₩41,311 | -1.27% | 3.6만 |
|---|
| 2025.12.11 | ₩41,854 | ₩41,854 | ₩41,572 | ₩41,693 | -0.38% | 3만 |
|---|
| 2025.12.10 | ₩41,545 | ₩41,974 | ₩41,451 | ₩41,867 | +0.77% | 3.6만 |
|---|
| 2025.12.09 | ₩41,277 | ₩41,438 | ₩41,170 | ₩41,418 | +0.34% | 3.9만 |
|---|
| 2025.12.08 | ₩41,679 | ₩41,719 | ₩41,398 | ₩41,513 | -0.40% | 2.8만 |
|---|
| 2025.12.05 | ₩41,706 | ₩41,894 | ₩41,505 | ₩41,565 | -0.34% | 3.7만 |
|---|
| 2025.12.04 | ₩41,344 | ₩41,398 | ₩41,204 | ₩41,284 | -0.15% | 3만 |
|---|
| 2025.12.03 | ₩41,116 | ₩41,438 | ₩41,090 | ₩41,297 | +0.44% | 3.2만 |
|---|
| 2025.12.02 | ₩41,143 | ₩41,451 | ₩41,023 | ₩41,222 | +0.19% | 2.9만 |
|---|
| 2025.12.01 | ₩40,942 | ₩41,197 | ₩40,929 | ₩40,996 | +0.13% | 2.5만 |
|---|
| 2025.11.28 | ₩40,875 | ₩41,103 | ₩40,822 | ₩40,982 | +0.26% | 1.5만 |
|---|
| 2025.11.26 | ₩40,755 | ₩41,183 | ₩40,580 | ₩40,881 | +0.31% | 3.9만 |
|---|
| 2025.11.25 | ₩40,768 | ₩40,768 | ₩40,406 | ₩40,420 | -0.85% | 8.4만 |
|---|
| 2025.11.24 | ₩40,272 | ₩40,594 | ₩40,272 | ₩40,560 | +0.72% | 4만 |
|---|
| 2025.11.21 | ₩39,937 | ₩40,379 | ₩39,749 | ₩40,225 | +0.72% | 2.1만 |
|---|
| 2025.11.20 | ₩41,143 | ₩41,371 | ₩40,098 | ₩40,131 | -2.46% | 3.3만 |
|---|
| 2025.11.19 | ₩41,076 | ₩41,076 | ₩40,580 | ₩40,771 | -0.74% | 3.7만 |
|---|
| 2025.11.18 | ₩40,714 | ₩41,036 | ₩40,638 | ₩40,895 | +0.44% | 6.1만 |
|---|
| 2025.11.17 | ₩41,331 | ₩41,545 | ₩40,982 | ₩41,096 | -0.57% | 3.1만 |
|---|
| 2025.11.14 | ₩41,277 | ₩41,813 | ₩41,197 | ₩41,532 | +0.62% | 2.3만 |
|---|
| 2025.11.13 | ₩42,041 | ₩42,135 | ₩41,425 | ₩41,492 | -1.31% | 2.9만 |
|---|
| 2025.11.12 | ₩42,081 | ₩42,081 | ₩41,867 | ₩41,974 | -0.25% | 8.4만 |
|---|
| 2025.11.11 | ₩41,947 | ₩42,081 | ₩41,819 | ₩41,970 | +0.05% | 2만 |
|---|
| 2025.11.10 | ₩41,706 | ₩41,947 | ₩41,639 | ₩41,947 | +0.58% | 3.3만 |
|---|
| 2025.11.07 | ₩40,875 | ₩41,170 | ₩40,684 | ₩41,161 | +0.70% | 3.5만 |
|---|
| 2025.11.06 | ₩41,478 | ₩41,746 | ₩41,103 | ₩41,236 | -0.58% | 4.1만 |
|---|
| 2025.11.05 | ₩41,076 | ₩41,572 | ₩41,076 | ₩41,465 | +0.95% | 4.7만 |
|---|
| 2025.11.04 | ₩41,210 | ₩41,438 | ₩41,049 | ₩41,094 | -0.28% | 3.1만 |
|---|
| 2025.11.03 | ₩41,813 | ₩42,162 | ₩41,545 | ₩41,854 | +0.10% | 3.2만 |
|---|
| 2025.10.31 | ₩41,626 | ₩41,652 | ₩41,371 | ₩41,580 | -0.11% | 5.3만 |
|---|
| 2025.10.30 | ₩41,639 | ₩41,840 | ₩41,639 | ₩41,665 | +0.06% | 4.1만 |
|---|
| 2025.10.29 | ₩42,215 | ₩42,282 | ₩41,961 | ₩42,009 | -0.49% | 2.9만 |
|---|
| 2025.10.28 | ₩41,760 | ₩41,947 | ₩41,652 | ₩41,874 | +0.27% | 3.5만 |
|---|
| 2025.10.27 | ₩42,014 | ₩42,041 | ₩41,827 | ₩41,914 | -0.24% | 2.2만 |
|---|
| 2025.10.24 | ₩41,612 | ₩41,639 | ₩41,492 | ₩41,532 | -0.19% | 2.2만 |
|---|
| 2025.10.23 | ₩41,009 | ₩41,344 | ₩41,009 | ₩41,244 | +0.57% | 3.7만 |
|---|
| 2025.10.22 | ₩41,103 | ₩41,291 | ₩40,781 | ₩40,969 | -0.33% | 4.2만 |
|---|
| 2025.10.21 | ₩41,143 | ₩41,210 | ₩40,956 | ₩41,011 | -0.32% | 2.1만 |
|---|
| 2025.10.20 | ₩41,116 | ₩41,492 | ₩41,116 | ₩41,417 | +0.73% | 17.4만 |
|---|
| 2025.10.17 | ₩40,728 | ₩41,009 | ₩40,674 | ₩40,949 | +0.54% | 2.5만 |
|---|
| 2025.10.16 | ₩41,009 | ₩41,210 | ₩40,835 | ₩40,923 | -0.21% | 2.4만 |
|---|
| 2025.10.15 | ₩40,674 | ₩40,862 | ₩40,594 | ₩40,700 | +0.06% | 11.9만 |
|---|
| 2025.10.14 | ₩39,830 | ₩40,312 | ₩39,736 | ₩40,059 | +0.58% | 2.5만 |
|---|
| 2025.10.13 | ₩40,272 | ₩40,567 | ₩40,098 | ₩40,406 | +0.33% | 1.5만 |
|---|
| 2025.10.10 | ₩40,808 | ₩40,848 | ₩39,200 | ₩39,256 | -3.80% | 1.3만 |
|---|