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 | ₩51,752 | ₩51,792 | ₩51,564 | ₩51,671 | -0.16% | 4.1만 |
| 2026.10.08 | ₩51,564 | ₩51,564 | ₩50,961 | ₩51,170 | -0.76% | 3만 |
| 2026.10.07 | ₩51,899 | ₩52,247 | ₩51,819 | ₩52,124 | +0.43% | 3.6만 |
| 2026.10.06 | ₩52,972 | ₩53,011 | ₩52,703 | ₩52,710 | -0.50% | 2.8만 |
| 2026.10.05 | ₩52,797 | ₩53,145 | ₩52,797 | ₩53,009 | +0.40% | 4.2만 |
| 2026.10.02 | ₩52,381 | ₩52,609 | ₩52,221 | ₩52,510 | +0.25% | 3.1만 |
| 2026.10.01 | ₩51,926 | ₩51,993 | ₩51,417 | ₩51,912 | -0.03% | 4.4만 |
| 2026.09.30 | ₩52,194 | ₩52,288 | ₩51,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,963 |
| -0.44% |
| 2.3만 |
| 2026.09.29 | ₩52,435 | ₩52,609 | ₩52,221 | ₩52,565 | +0.25% | 3.5만 |
|---|
| 2026.09.28 | ₩52,395 | ₩52,649 | ₩52,020 | ₩52,399 | +0.01% | 4만 |
|---|
| 2026.09.25 | ₩52,824 | ₩53,038 | ₩52,609 | ₩52,933 | +0.21% | 2.8만 |
|---|
| 2026.09.24 | ₩52,810 | ₩52,810 | ₩52,113 | ₩52,479 | -0.63% | 5.2만 |
|---|
| 2026.09.23 | ₩53,333 | ₩53,333 | ₩52,703 | ₩52,799 | -1.00% | 3만 |
|---|
| 2026.09.22 | ₩53,601 | ₩53,855 | ₩53,427 | ₩53,758 | +0.29% | 3만 |
|---|
| 2026.09.21 | ₩53,185 | ₩53,614 | ₩53,065 | ₩53,567 | +0.72% | 2.2만 |
|---|
| 2026.09.18 | ₩51,999 | ₩52,202 | ₩51,752 | ₩52,202 | +0.39% | 4.8만 |
|---|
| 2026.09.17 | ₩52,120 | ₩52,301 | ₩52,033 | ₩52,194 | +0.14% | 3.1만 |
|---|
| 2026.09.16 | ₩51,805 | ₩51,966 | ₩51,055 | ₩51,299 | -0.98% | 3.4만 |
|---|
| 2026.09.15 | ₩51,591 | ₩51,591 | ₩51,323 | ₩51,427 | -0.32% | 3.3만 |
|---|
| 2026.09.14 | ₩51,685 | ₩52,060 | ₩51,256 | ₩51,256 | -0.83% | 10.8만 |
|---|
| 2026.09.11 | ₩53,051 | ₩53,226 | ₩52,944 | ₩53,055 | +0.01% | 3.3만 |
|---|
| 2026.09.10 | ₩52,690 | ₩52,837 | ₩52,368 | ₩52,431 | -0.49% | 4만 |
|---|
| 2026.09.09 | ₩53,721 | ₩53,909 | ₩53,386 | ₩53,512 | -0.39% | 3.4만 |
|---|
| 2026.09.08 | ₩53,842 | ₩54,030 | ₩53,695 | ₩53,724 | -0.22% | 3.6만 |
|---|
| 2026.09.04 | ₩52,971 | ₩53,721 | ₩52,971 | ₩53,650 | +1.28% | 3.3만 |
|---|
| 2026.09.03 | ₩52,462 | ₩52,810 | ₩51,812 | ₩52,790 | +0.63% | 3.4만 |
|---|
| 2026.09.02 | ₩52,288 | ₩52,529 | ₩52,221 | ₩52,495 | +0.40% | 3.1만 |
|---|
| 2026.09.01 | ₩52,636 | ₩52,837 | ₩52,167 | ₩52,233 | -0.77% | 11.3만 |
|---|
| 2026.08.31 | ₩52,636 | ₩52,716 | ₩52,207 | ₩52,431 | -0.39% | 3.3만 |
|---|
| 2026.08.28 | ₩52,723 | ₩52,891 | ₩52,261 | ₩52,381 | -0.65% | 3.9만 |
|---|
| 2026.08.27 | ₩52,797 | ₩52,797 | ₩52,529 | ₩52,739 | -0.11% | 7.6만 |
|---|
| 2026.08.26 | ₩52,783 | ₩52,783 | ₩52,515 | ₩52,578 | -0.39% | 2.8만 |
|---|
| 2026.08.25 | ₩52,328 | ₩52,609 | ₩52,221 | ₩52,569 | +0.46% | 6.4만 |
|---|
| 2026.08.24 | ₩51,819 | ₩51,899 | ₩51,604 | ₩51,756 | -0.12% | 9.8만 |
|---|
| 2026.08.21 | ₩52,690 | ₩52,917 | ₩52,521 | ₩52,521 | -0.32% | 3.5만 |
|---|
| 2026.08.20 | ₩52,100 | ₩52,154 | ₩51,886 | ₩52,030 | -0.13% | 3.6만 |
|---|
| 2026.08.19 | ₩52,046 | ₩52,113 | ₩51,671 | ₩51,820 | -0.44% | 2.4만 |
|---|
| 2026.08.18 | ₩51,939 | ₩51,939 | ₩51,296 | ₩51,398 | -1.04% | 3.1만 |
|---|
| 2026.08.17 | ₩52,663 | ₩53,212 | ₩52,649 | ₩52,649 | -0.03% | 2만 |
|---|
| 2026.08.14 | ₩52,368 | ₩52,556 | ₩52,101 | ₩52,204 | -0.31% | 2.7만 |
|---|
| 2026.08.13 | ₩52,328 | ₩52,515 | ₩52,247 | ₩52,288 | -0.08% | 2.9만 |
|---|
| 2026.08.12 | ₩52,180 | ₩52,288 | ₩52,020 | ₩52,148 | -0.06% | 2.3만 |
|---|
| 2026.08.11 | ₩51,631 | ₩51,658 | ₩51,269 | ₩51,391 | -0.46% | 3.2만 |
|---|
| 2026.08.10 | ₩51,269 | ₩51,403 | ₩51,202 | ₩51,264 | -0.01% | 3.7만 |
|---|
| 2026.08.07 | ₩51,671 | ₩51,671 | ₩51,229 | ₩51,564 | -0.21% | 8.1만 |
|---|
| 2026.08.06 | ₩50,974 | ₩51,591 | ₩50,974 | ₩51,082 | +0.21% | 4.7만 |
|---|
| 2026.08.05 | ₩51,926 | ₩52,006 | ₩51,685 | ₩51,703 | -0.43% | 5.5만 |
|---|
| 2026.08.04 | ₩51,269 | ₩51,993 | ₩51,256 | ₩51,872 | +1.18% | 3.6만 |
|---|
| 2026.08.03 | ₩50,211 | ₩50,693 | ₩49,916 | ₩50,635 | +0.85% | 32.3만 |
|---|
| 2026.07.31 | ₩50,814 | ₩50,827 | ₩49,916 | ₩50,303 | -1.00% | 2.3만 |
|---|
| 2026.07.30 | ₩49,139 | ₩50,117 | ₩49,139 | ₩50,070 | +1.90% | 4.4만 |
|---|
| 2026.07.29 | ₩48,710 | ₩49,366 | ₩48,067 | ₩48,171 | -1.11% | 11.2만 |
|---|
| 2026.07.28 | ₩48,938 | ₩49,366 | ₩48,603 | ₩49,069 | +0.27% | 2.5만 |
|---|
| 2026.07.27 | ₩50,398 | ₩50,398 | ₩49,608 | ₩50,062 | -0.67% | 18.5만 |
|---|
| 2026.07.24 | ₩50,291 | ₩50,465 | ₩49,886 | ₩49,908 | -0.76% | 4.7만 |
|---|
| 2026.07.23 | ₩50,760 | ₩51,001 | ₩50,371 | ₩50,736 | -0.05% | 6.7만 |
|---|
| 2026.07.22 | ₩50,867 | ₩51,256 | ₩50,867 | ₩51,130 | +0.52% | 3.3만 |
|---|
| 2026.07.21 | ₩51,095 | ₩51,443 | ₩50,921 | ₩51,346 | +0.49% | 3.4만 |
|---|
| 2026.07.20 | ₩50,465 | ₩51,008 | ₩49,902 | ₩49,949 | -1.02% | 6.3만 |
|---|
| 2026.07.17 | ₩49,045 | ₩50,170 | ₩48,951 | ₩49,799 | +1.54% | 2.2만 |
|---|
| 2026.07.16 | ₩50,881 | ₩50,881 | ₩50,345 | ₩50,500 | -0.75% | 2.7만 |
|---|
| 2026.07.15 | ₩51,711 | ₩51,805 | ₩50,867 | ₩51,505 | -0.40% | 3.5만 |
|---|
| 2026.07.14 | ₩51,256 | ₩51,510 | ₩51,082 | ₩51,447 | +0.37% | 4만 |
|---|
| 2026.07.13 | ₩51,108 | ₩51,108 | ₩50,505 | ₩50,505 | -1.18% | 4.1만 |
|---|
| 2026.07.10 | ₩52,100 | ₩52,448 | ₩51,899 | ₩52,349 | +0.48% | 3.1만 |
|---|
| 2026.07.09 | ₩52,020 | ₩52,348 | ₩51,899 | ₩52,328 | +0.59% | 34.9만 |
|---|
| 2026.07.08 | ₩51,484 | ₩52,033 | ₩51,015 | ₩51,939 | +0.88% | 12만 |
|---|
| 2026.07.07 | ₩51,939 | ₩51,979 | ₩51,256 | ₩51,497 | -0.85% | 2.7만 |
|---|
| 2026.07.06 | ₩52,422 | ₩52,917 | ₩52,422 | ₩52,850 | +0.82% | 3.2만 |
|---|
| 2026.07.02 | ₩52,515 | ₩52,904 | ₩51,256 | ₩51,816 | -1.33% | 5만 |
|---|
| 2026.07.01 | ₩52,757 | ₩53,065 | ₩52,395 | ₩52,459 | -0.56% | 3.4만 |
|---|
| 2026.06.30 | ₩53,306 | ₩53,842 | ₩53,293 | ₩53,731 | +0.80% | 12.1만 |
|---|
| 2026.06.29 | ₩52,864 | ₩53,092 | ₩52,087 | ₩53,050 | +0.35% | 14.6만 |
|---|
| 2026.06.26 | ₩52,006 | ₩53,172 | ₩52,006 | ₩52,844 | +1.61% | 6.4만 |
|---|
| 2026.06.25 | ₩53,963 | ₩53,963 | ₩52,944 | ₩53,425 | -1.00% | 5.1만 |
|---|
| 2026.06.24 | ₩52,810 | ₩53,025 | ₩52,288 | ₩52,765 | -0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩53,159 | ₩53,547 | ₩52,757 | ₩52,866 | -0.55% | 2.6만 |
|---|
| 2026.06.22 | ₩55,798 | ₩55,999 | ₩55,597 | ₩55,731 | -0.12% | 3.7만 |
|---|
| 2026.06.18 | ₩54,887 | ₩55,463 | ₩54,860 | ₩55,332 | +0.81% | 3.5만 |
|---|
| 2026.06.17 | ₩54,512 | ₩54,860 | ₩53,681 | ₩53,681 | -1.52% | 4.8만 |
|---|
| 2026.06.16 | ₩54,753 | ₩54,780 | ₩53,976 | ₩53,976 | -1.42% | 3.5만 |
|---|
| 2026.06.15 | ₩54,834 | ₩54,914 | ₩54,633 | ₩54,753 | -0.15% | 3.1만 |
|---|
| 2026.06.12 | ₩53,092 | ₩53,453 | ₩50,666 | ₩53,208 | +0.22% | 2.7만 |
|---|
| 2026.06.11 | ₩51,175 | ₩54,860 | ₩51,095 | ₩52,885 | +3.34% | 5.5만 |
|---|
| 2026.06.10 | ₩51,082 | ₩51,819 | ₩50,639 | ₩50,722 | -0.70% | 3.9만 |
|---|
| 2026.06.09 | ₩52,529 | ₩52,676 | ₩50,318 | ₩51,518 | -1.92% | 4.6만 |
|---|
| 2026.06.08 | ₩51,718 | ₩51,792 | ₩51,323 | ₩51,426 | -0.56% | 4.4만 |
|---|
| 2026.06.05 | ₩52,140 | ₩52,194 | ₩50,358 | ₩50,515 | -3.12% | 4.9만 |
|---|
| 2026.06.04 | ₩53,534 | ₩53,963 | ₩53,252 | ₩53,849 | +0.59% | 6.3만 |
|---|
| 2026.06.03 | ₩54,633 | ₩54,633 | ₩54,123 | ₩54,472 | -0.29% | 14.6만 |
|---|
| 2026.06.02 | ₩54,767 | ₩55,236 | ₩54,767 | ₩55,084 | +0.58% | 2.6만 |
|---|
| 2026.06.01 | ₩53,842 | ₩54,753 | ₩53,842 | ₩54,417 | +1.07% | 1.8만 |
|---|
| 2026.05.29 | ₩53,534 | ₩53,641 | ₩53,145 | ₩53,323 | -0.39% | 2만 |
|---|
| 2026.05.28 | ₩52,515 | ₩53,386 | ₩52,462 | ₩53,263 | +1.42% | 3.9만 |
|---|
| 2026.05.27 | ₩53,561 | ₩53,561 | ₩52,917 | ₩53,105 | -0.85% | 4만 |
|---|
| 2026.05.26 | ₩52,515 | ₩53,038 | ₩52,515 | ₩53,004 | +0.93% | 2.8만 |
|---|
| 2026.05.22 | ₩51,390 | ₩51,484 | ₩51,124 | ₩51,190 | -0.39% | 1.6만 |
|---|
| 2026.05.21 | ₩50,700 | ₩51,484 | ₩50,613 | ₩51,316 | +1.22% | 3.9만 |
|---|
| 2026.05.20 | ₩50,237 | ₩50,921 | ₩50,237 | ₩50,901 | +1.32% | 3.7만 |
|---|
| 2026.05.19 | ₩49,708 | ₩50,412 | ₩49,527 | ₩49,940 | +0.47% | 5.2만 |
|---|
| 2026.05.18 | ₩51,055 | ₩51,055 | ₩50,103 | ₩50,505 | -1.08% | 2.3만 |
|---|
| 2026.05.15 | ₩50,773 | ₩50,934 | ₩50,452 | ₩50,519 | -0.50% | 5.4만 |
|---|
| 2026.05.14 | ₩52,046 | ₩52,448 | ₩52,046 | ₩52,294 | +0.48% | 2.4만 |
|---|
| 2026.05.13 | ₩51,651 | ₩52,355 | ₩51,510 | ₩52,194 | +1.05% | 3만 |
|---|
| 2026.05.12 | ₩51,484 | ₩51,631 | ₩50,760 | ₩51,216 | -0.52% | 3.4만 |
|---|
| 2026.05.11 | ₩52,837 | ₩52,904 | ₩52,623 | ₩52,735 | -0.19% | 3만 |
|---|
| 2026.05.08 | ₩52,328 | ₩52,716 | ₩52,328 | ₩52,596 | +0.51% | 7만 |
|---|
| 2026.05.07 | ₩52,395 | ₩52,475 | ₩51,685 | ₩51,691 | -1.34% | 4.8만 |
|---|
| 2026.05.06 | ₩51,765 | ₩52,435 | ₩51,765 | ₩52,368 | +1.16% | 5.4만 |
|---|
| 2026.05.05 | ₩50,304 | ₩50,854 | ₩50,304 | ₩50,680 | +0.75% | 3.8만 |
|---|
| 2026.05.04 | ₩49,916 | ₩50,090 | ₩49,447 | ₩49,527 | -0.78% | 4.8만 |
|---|
| 2026.05.01 | ₩49,286 | ₩49,902 | ₩49,286 | ₩49,510 | +0.45% | 2.3만 |
|---|
| 2026.04.30 | ₩48,777 | ₩49,527 | ₩48,670 | ₩49,500 | +1.48% | 3.2만 |
|---|
| 2026.04.29 | ₩48,670 | ₩48,723 | ₩48,335 | ₩48,439 | -0.47% | 6.1만 |
|---|
| 2026.04.28 | ₩48,562 | ₩48,683 | ₩48,335 | ₩48,582 | +0.04% | 3.5만 |
|---|
| 2026.04.27 | ₩48,991 | ₩49,072 | ₩48,830 | ₩48,932 | -0.12% | 25.3만 |
|---|
| 2026.04.24 | ₩48,643 | ₩49,112 | ₩48,643 | ₩49,031 | +0.80% | 2.7만 |
|---|
| 2026.04.23 | ₩48,509 | ₩48,670 | ₩47,839 | ₩48,111 | -0.82% | 3.5만 |
|---|
| 2026.04.22 | ₩48,670 | ₩49,005 | ₩48,643 | ₩48,944 | +0.56% | 3.4만 |
|---|
| 2026.04.21 | ₩48,978 | ₩49,058 | ₩48,162 | ₩48,162 | -1.67% | 3만 |
|---|
| 2026.04.20 | ₩48,844 | ₩49,567 | ₩48,683 | ₩48,817 | -0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩49,139 | ₩49,715 | ₩49,125 | ₩49,239 | +0.20% | 4.1만 |
|---|
| 2026.04.16 | ₩48,308 | ₩48,629 | ₩48,093 | ₩48,389 | +0.17% | 4.7만 |
|---|
| 2026.04.15 | ₩48,174 | ₩48,388 | ₩48,073 | ₩48,214 | +0.08% | 12.3만 |
|---|
| 2026.04.14 | ₩47,839 | ₩48,388 | ₩47,839 | ₩48,274 | +0.91% | 3.8만 |
|---|
| 2026.04.13 | ₩46,592 | ₩47,464 | ₩46,579 | ₩47,417 | +1.77% | 4만 |
|---|
| 2026.04.10 | ₩47,048 | ₩47,263 | ₩46,840 | ₩46,901 | -0.31% | 5.6만 |
|---|
| 2026.04.09 | ₩46,190 | ₩46,700 | ₩46,056 | ₩46,592 | +0.87% | 4.5만 |
|---|
| 2026.04.08 | ₩46,847 | ₩46,847 | ₩46,177 | ₩46,499 | -0.74% | 4.7만 |
|---|
| 2026.04.07 | ₩44,046 | ₩45,239 | ₩43,484 | ₩44,408 | +0.82% | 3.3만 |
|---|
| 2026.04.06 | ₩44,026 | ₩44,180 | ₩43,778 | ₩44,030 | +0.01% | 4.5만 |
|---|
| 2026.04.02 | ₩43,149 | ₩43,926 | ₩43,149 | ₩43,745 | +1.38% | 3.6만 |
|---|
| 2026.04.01 | ₩44,207 | ₩44,690 | ₩44,180 | ₩44,274 | +0.15% | 3.5만 |
|---|
| 2026.03.31 | ₩42,546 | ₩43,882 | ₩42,546 | ₩43,882 | +3.14% | 3.3만 |
|---|
| 2026.03.30 | ₩42,961 | ₩42,961 | ₩42,211 | ₩42,291 | -1.56% | 5만 |
|---|
| 2026.03.27 | ₩42,814 | ₩43,189 | ₩42,499 | ₩42,519 | -0.69% | 13.9만 |
|---|
| 2026.03.26 | ₩43,551 | ₩43,805 | ₩42,934 | ₩42,937 | -1.41% | 2.4만 |
|---|
| 2026.03.25 | ₩44,448 | ₩44,783 | ₩44,227 | ₩44,450 | +0.00% | 17.8만 |
|---|
| 2026.03.24 | ₩43,403 | ₩44,046 | ₩43,403 | ₩43,819 | +0.96% | 5.4만 |
|---|
| 2026.03.23 | ₩43,912 | ₩44,703 | ₩43,872 | ₩44,439 | +1.20% | 5.5만 |
|---|
| 2026.03.20 | ₩44,020 | ₩44,100 | ₩43,015 | ₩43,122 | -2.04% | 7.3만 |
|---|
| 2026.03.19 | ₩43,624 | ₩44,810 | ₩43,624 | ₩44,569 | +2.17% | 6만 |
|---|
| 2026.03.18 | ₩45,145 | ₩45,346 | ₩44,502 | ₩44,569 | -1.28% | 5.1만 |
|---|
| 2026.03.17 | ₩45,514 | ₩45,601 | ₩44,716 | ₩45,360 | -0.34% | 4.5만 |
|---|
| 2026.03.16 | ₩44,636 | ₩45,011 | ₩44,609 | ₩44,917 | +0.63% | 4만 |
|---|
| 2026.03.13 | ₩44,381 | ₩44,676 | ₩43,711 | ₩43,738 | -1.45% | 5만 |
|---|
| 2026.03.12 | ₩44,596 | ₩44,716 | ₩43,845 | ₩43,926 | -1.50% | 4.4만 |
|---|
| 2026.03.11 | ₩45,252 | ₩45,614 | ₩44,984 | ₩45,614 | +0.80% | 100.6만 |
|---|
| 2026.03.10 | ₩45,199 | ₩46,097 | ₩45,025 | ₩45,199 | 0.00% | 9.9만 |
|---|
| 2026.03.09 | ₩43,685 | ₩45,226 | ₩43,336 | ₩44,904 | +2.79% | 43만 |
|---|
| 2026.03.06 | ₩43,711 | ₩44,502 | ₩43,564 | ₩44,154 | +1.01% | 4.8만 |
|---|
| 2026.03.05 | ₩44,810 | ₩45,105 | ₩43,926 | ₩44,503 | -0.68% | 7.6만 |
|---|
| 2026.03.04 | ₩45,306 | ₩48,308 | ₩45,161 | ₩45,628 | +0.71% | 20.7만 |
|---|
| 2026.03.03 | ₩44,958 | ₩45,574 | ₩44,100 | ₩45,353 | +0.88% | 3.7만 |
|---|
| 2026.03.02 | ₩47,437 | ₩47,892 | ₩47,330 | ₩47,778 | +0.72% | 3만 |
|---|
| 2026.02.27 | ₩48,308 | ₩48,643 | ₩48,308 | ₩48,510 | +0.42% | 2.8만 |
|---|
| 2026.02.26 | ₩49,179 | ₩49,259 | ₩48,455 | ₩48,824 | -0.72% | 2.4만 |
|---|
| 2026.02.25 | ₩49,179 | ₩49,299 | ₩48,978 | ₩49,180 | +0.00% | 4.3만 |
|---|
| 2026.02.24 | ₩48,241 | ₩48,817 | ₩48,241 | ₩48,667 | +0.88% | 4.9만 |
|---|
| 2026.02.23 | ₩48,040 | ₩48,375 | ₩47,812 | ₩47,890 | -0.31% | 3.5만 |
|---|
| 2026.02.20 | ₩47,490 | ₩48,335 | ₩47,423 | ₩48,280 | +1.66% | 2.2만 |
|---|
| 2026.02.19 | ₩47,035 | ₩47,397 | ₩47,035 | ₩47,332 | +0.63% | 4.5만 |
|---|
| 2026.02.18 | ₩47,303 | ₩47,718 | ₩47,269 | ₩47,383 | +0.17% | 6.8만 |
|---|
| 2026.02.17 | ₩47,142 | ₩47,397 | ₩46,693 | ₩47,189 | +0.10% | 9.4만 |
|---|
| 2026.02.13 | ₩47,035 | ₩47,531 | ₩46,901 | ₩47,413 | +0.80% | 11만 |
|---|
| 2026.02.12 | ₩48,040 | ₩48,093 | ₩47,236 | ₩47,307 | -1.53% | 22.8만 |
|---|
| 2026.02.11 | ₩47,370 | ₩47,799 | ₩47,182 | ₩47,725 | +0.75% | 5.6만 |
|---|
| 2026.02.10 | ₩47,102 | ₩47,209 | ₩46,941 | ₩47,095 | -0.01% | 3.8만 |
|---|
| 2026.02.09 | ₩46,539 | ₩47,035 | ₩46,391 | ₩46,934 | +0.85% | 4만 |
|---|
| 2026.02.06 | ₩45,922 | ₩46,606 | ₩45,922 | ₩46,606 | +1.49% | 39.8만 |
|---|
| 2026.02.05 | ₩45,360 | ₩45,721 | ₩45,185 | ₩45,307 | -0.12% | 3.9만 |
|---|
| 2026.02.04 | ₩46,164 | ₩46,311 | ₩45,293 | ₩45,500 | -1.44% | 4.3만 |
|---|
| 2026.02.03 | ₩46,257 | ₩46,378 | ₩45,708 | ₩46,050 | -0.45% | 3.9만 |
|---|
| 2026.02.02 | ₩45,427 | ₩45,896 | ₩45,319 | ₩45,775 | +0.77% | 26.2만 |
|---|
| 2026.01.30 | ₩46,231 | ₩46,365 | ₩45,360 | ₩45,608 | -1.35% | 3.7만 |
|---|
| 2026.01.29 | ₩47,035 | ₩47,035 | ₩45,882 | ₩46,548 | -1.03% | 3.7만 |
|---|
| 2026.01.28 | ₩46,780 | ₩47,129 | ₩46,351 | ₩46,733 | -0.10% | 4.9만 |
|---|
| 2026.01.27 | ₩46,030 | ₩46,753 | ₩46,030 | ₩46,371 | +0.74% | 4.7만 |
|---|
| 2026.01.26 | ₩45,226 | ₩45,547 | ₩45,226 | ₩45,429 | +0.45% | 3.5만 |
|---|
| 2026.01.23 | ₩44,944 | ₩45,467 | ₩44,891 | ₩45,319 | +0.83% | 2.1만 |
|---|
| 2026.01.22 | ₩45,092 | ₩49,299 | ₩45,051 | ₩45,051 | -0.09% | 7.5만 |
|---|
| 2026.01.21 | ₩44,542 | ₩44,971 | ₩44,542 | ₩44,796 | +0.57% | 2.5만 |
|---|
| 2026.01.20 | ₩43,981 | ₩44,301 | ₩43,912 | ₩43,993 | +0.03% | 4.8만 |
|---|
| 2026.01.16 | ₩44,288 | ₩44,355 | ₩44,100 | ₩44,180 | -0.24% | 13.1만 |
|---|
| 2026.01.15 | ₩44,288 | ₩44,582 | ₩44,234 | ₩44,361 | +0.17% | 5.4만 |
|---|
| 2026.01.14 | ₩43,886 | ₩44,087 | ₩43,819 | ₩44,029 | +0.33% | 2.7만 |
|---|
| 2026.01.13 | ₩43,953 | ₩44,006 | ₩43,725 | ₩43,793 | -0.36% | 2.2만 |
|---|
| 2026.01.12 | ₩43,564 | ₩44,087 | ₩43,564 | ₩44,087 | +1.20% | 2.2만 |
|---|
| 2026.01.09 | ₩43,417 | ₩43,644 | ₩43,323 | ₩43,584 | +0.39% | 2.5만 |
|---|
| 2026.01.08 | ₩43,283 | ₩43,410 | ₩43,189 | ₩43,410 | +0.29% | 8.7만 |
|---|
| 2026.01.07 | ₩43,484 | ₩43,644 | ₩43,363 | ₩43,423 | -0.14% | 2.3만 |
|---|
| 2026.01.06 | ₩43,685 | ₩43,872 | ₩43,644 | ₩43,740 | +0.13% | 1.9만 |
|---|
| 2026.01.05 | ₩43,149 | ₩43,403 | ₩42,988 | ₩43,343 | +0.45% | 4.5만 |
|---|
| 2026.01.02 | ₩42,546 | ₩42,854 | ₩42,546 | ₩42,818 | +0.64% | 2.8만 |
|---|
| 2025.12.31 | ₩41,795 | ₩41,862 | ₩41,594 | ₩41,708 | -0.21% | 2.1만 |
|---|
| 2025.12.30 | ₩41,775 | ₩41,889 | ₩41,730 | ₩41,813 | +0.09% | 4.5만 |
|---|
| 2025.12.29 | ₩41,621 | ₩41,675 | ₩41,460 | ₩41,632 | +0.03% | 2.7만 |
|---|
| 2025.12.26 | ₩42,264 | ₩42,392 | ₩42,264 | ₩42,392 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩42,077 | ₩42,224 | ₩42,063 | ₩42,144 | +0.16% | 2만 |
|---|
| 2025.12.23 | ₩41,742 | ₩41,983 | ₩41,715 | ₩41,932 | +0.46% | 4.5만 |
|---|
| 2025.12.22 | ₩41,675 | ₩41,768 | ₩41,621 | ₩41,695 | +0.05% | 4.1만 |
|---|
| 2025.12.19 | ₩41,206 | ₩41,648 | ₩41,206 | ₩41,648 | +1.07% | 89.1만 |
|---|
| 2025.12.18 | ₩41,098 | ₩41,340 | ₩40,757 | ₩41,065 | -0.08% | 4만 |
|---|
| 2025.12.17 | ₩41,206 | ₩41,259 | ₩40,589 | ₩40,609 | -1.45% | 3.1만 |
|---|
| 2025.12.16 | ₩41,447 | ₩41,447 | ₩40,777 | ₩40,956 | -1.18% | 2.8만 |
|---|
| 2025.12.15 | ₩41,608 | ₩41,688 | ₩41,273 | ₩41,286 | -0.77% | 2.3만 |
|---|
| 2025.12.12 | ₩41,835 | ₩41,835 | ₩41,232 | ₩41,306 | -1.27% | 3.6만 |
|---|
| 2025.12.11 | ₩41,849 | ₩41,849 | ₩41,567 | ₩41,688 | -0.38% | 3만 |
|---|
| 2025.12.10 | ₩41,541 | ₩41,969 | ₩41,447 | ₩41,862 | +0.77% | 3.6만 |
|---|
| 2025.12.09 | ₩41,273 | ₩41,433 | ₩41,165 | ₩41,413 | +0.34% | 3.9만 |
|---|
| 2025.12.08 | ₩41,675 | ₩41,715 | ₩41,393 | ₩41,508 | -0.40% | 2.8만 |
|---|
| 2025.12.05 | ₩41,701 | ₩41,889 | ₩41,500 | ₩41,561 | -0.34% | 3.7만 |
|---|
| 2025.12.04 | ₩41,340 | ₩41,393 | ₩41,199 | ₩41,279 | -0.15% | 3만 |
|---|
| 2025.12.03 | ₩41,112 | ₩41,433 | ₩41,085 | ₩41,293 | +0.44% | 3.2만 |
|---|
| 2025.12.02 | ₩41,139 | ₩41,447 | ₩41,018 | ₩41,218 | +0.19% | 2.9만 |
|---|
| 2025.12.01 | ₩40,938 | ₩41,192 | ₩40,924 | ₩40,991 | +0.13% | 2.5만 |
|---|
| 2025.11.28 | ₩40,871 | ₩41,098 | ₩40,817 | ₩40,978 | +0.26% | 1.5만 |
|---|
| 2025.11.26 | ₩40,750 | ₩41,179 | ₩40,576 | ₩40,876 | +0.31% | 3.9만 |
|---|
| 2025.11.25 | ₩40,763 | ₩40,763 | ₩40,402 | ₩40,415 | -0.85% | 8.4만 |
|---|
| 2025.11.24 | ₩40,268 | ₩40,589 | ₩40,268 | ₩40,556 | +0.72% | 4만 |
|---|
| 2025.11.21 | ₩39,933 | ₩40,375 | ₩39,745 | ₩40,221 | +0.72% | 2.1만 |
|---|
| 2025.11.20 | ₩41,139 | ₩41,366 | ₩40,093 | ₩40,127 | -2.46% | 3.3만 |
|---|
| 2025.11.19 | ₩41,072 | ₩41,072 | ₩40,576 | ₩40,766 | -0.74% | 3.7만 |
|---|
| 2025.11.18 | ₩40,710 | ₩41,031 | ₩40,633 | ₩40,891 | +0.44% | 6.1만 |
|---|
| 2025.11.17 | ₩41,326 | ₩41,541 | ₩40,978 | ₩41,092 | -0.57% | 3.1만 |
|---|
| 2025.11.14 | ₩41,273 | ₩41,809 | ₩41,192 | ₩41,527 | +0.62% | 2.3만 |
|---|
| 2025.11.13 | ₩42,036 | ₩42,130 | ₩41,420 | ₩41,487 | -1.31% | 2.9만 |
|---|
| 2025.11.12 | ₩42,077 | ₩42,077 | ₩41,862 | ₩41,969 | -0.25% | 8.4만 |
|---|
| 2025.11.11 | ₩41,943 | ₩42,077 | ₩41,814 | ₩41,965 | +0.05% | 2만 |
|---|
| 2025.11.10 | ₩41,701 | ₩41,943 | ₩41,634 | ₩41,943 | +0.58% | 3.3만 |
|---|
| 2025.11.07 | ₩40,871 | ₩41,165 | ₩40,679 | ₩41,156 | +0.70% | 3.5만 |
|---|
| 2025.11.06 | ₩41,474 | ₩41,742 | ₩41,098 | ₩41,231 | -0.58% | 4.1만 |
|---|
| 2025.11.05 | ₩41,072 | ₩41,567 | ₩41,072 | ₩41,460 | +0.95% | 4.7만 |
|---|
| 2025.11.04 | ₩41,206 | ₩41,433 | ₩41,045 | ₩41,089 | -0.28% | 3.1만 |
|---|
| 2025.11.03 | ₩41,809 | ₩42,157 | ₩41,541 | ₩41,849 | +0.10% | 3.2만 |
|---|
| 2025.10.31 | ₩41,621 | ₩41,648 | ₩41,366 | ₩41,575 | -0.11% | 5.3만 |
|---|
| 2025.10.30 | ₩41,634 | ₩41,835 | ₩41,634 | ₩41,660 | +0.06% | 4.1만 |
|---|
| 2025.10.29 | ₩42,211 | ₩42,278 | ₩41,956 | ₩42,004 | -0.49% | 2.9만 |
|---|
| 2025.10.28 | ₩41,755 | ₩41,943 | ₩41,648 | ₩41,869 | +0.27% | 3.5만 |
|---|
| 2025.10.27 | ₩42,010 | ₩42,036 | ₩41,822 | ₩41,909 | -0.24% | 2.2만 |
|---|
| 2025.10.24 | ₩41,608 | ₩41,634 | ₩41,487 | ₩41,527 | -0.19% | 2.2만 |
|---|
| 2025.10.23 | ₩41,005 | ₩41,340 | ₩41,005 | ₩41,239 | +0.57% | 3.7만 |
|---|
| 2025.10.22 | ₩41,098 | ₩41,286 | ₩40,777 | ₩40,964 | -0.33% | 4.2만 |
|---|
| 2025.10.21 | ₩41,139 | ₩41,206 | ₩40,951 | ₩41,006 | -0.32% | 2.1만 |
|---|
| 2025.10.20 | ₩41,112 | ₩41,487 | ₩41,112 | ₩41,412 | +0.73% | 17.4만 |
|---|
| 2025.10.17 | ₩40,723 | ₩41,005 | ₩40,670 | ₩40,944 | +0.54% | 2.5만 |
|---|
| 2025.10.16 | ₩41,005 | ₩41,206 | ₩40,830 | ₩40,919 | -0.21% | 2.4만 |
|---|
| 2025.10.15 | ₩40,670 | ₩40,857 | ₩40,589 | ₩40,695 | +0.06% | 11.9만 |
|---|
| 2025.10.14 | ₩39,825 | ₩40,308 | ₩39,732 | ₩40,055 | +0.58% | 2.5만 |
|---|
| 2025.10.13 | ₩40,268 | ₩40,562 | ₩40,093 | ₩40,402 | +0.33% | 1.5만 |
|---|
| 2025.10.10 | ₩40,804 | ₩40,844 | ₩39,196 | ₩39,252 | -3.80% | 1.3만 |
|---|