시장 데이터를 불러오는 중
전체 종목
SEI Select Small Cap ETF 과거 주가
SEI Select Small Cap ETF · SEIS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SEI Select Small Cap ETF · SEIS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,371 | ₩42,532 | ₩42,264 | ₩42,421 | +0.12% | 5.4만 |
| 2026.10.08 | ₩41,888 | ₩42,197 | ₩41,808 | ₩42,182 | +0.70% | 3.7만 |
| 2026.10.07 | ₩42,076 | ₩42,197 | ₩41,862 | ₩42,039 | -0.09% | 4.6만 |
| 2026.10.06 | ₩42,939 | ₩43,096 | ₩42,613 | ₩42,660 | -0.65% | 4.3만 |
| 2026.10.05 | ₩42,479 | ₩43,055 | ₩42,318 | ₩42,842 | +0.86% | 5.3만 |
| 2026.10.02 | ₩42,438 | ₩42,747 | ₩42,438 | ₩42,531 | +0.22% | 5.4만 |
| 2026.10.01 | ₩41,821 | ₩42,264 | ₩41,553 | ₩42,117 | +0.71% | 3.7만 |
| 2026.09.30 | ₩41,996 | ₩42,063 | ₩41,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,795 |
| -0.48% |
| 3.4만 |
| 2026.09.29 | ₩42,036 | ₩42,036 | ₩41,568 | ₩41,835 | -0.48% | 5.1만 |
|---|
| 2026.09.28 | ₩41,882 | ₩42,143 | ₩41,754 | ₩41,961 | +0.19% | 4.9만 |
|---|
| 2026.09.25 | ₩42,108 | ₩42,425 | ₩42,009 | ₩42,268 | +0.38% | 4.5만 |
|---|
| 2026.09.24 | ₩41,902 | ₩42,130 | ₩41,687 | ₩42,082 | +0.43% | 16.8만 |
|---|
| 2026.09.23 | ₩42,304 | ₩42,304 | ₩42,021 | ₩42,021 | -0.67% | 4.4만 |
|---|
| 2026.09.22 | ₩42,747 | ₩42,894 | ₩42,385 | ₩42,538 | -0.49% | 3.7만 |
|---|
| 2026.09.21 | ₩42,291 | ₩42,519 | ₩42,291 | ₩42,382 | +0.22% | 2.8만 |
|---|
| 2026.09.18 | ₩42,264 | ₩42,264 | ₩41,982 | ₩42,174 | -0.21% | 6.7만 |
|---|
| 2026.09.17 | ₩42,734 | ₩42,760 | ₩42,371 | ₩42,401 | -0.78% | 3.1만 |
|---|
| 2026.09.16 | ₩42,231 | ₩42,666 | ₩41,821 | ₩42,214 | -0.04% | 4만 |
|---|
| 2026.09.15 | ₩42,438 | ₩42,452 | ₩42,130 | ₩42,190 | -0.58% | 3.9만 |
|---|
| 2026.09.14 | ₩42,573 | ₩42,921 | ₩42,573 | ₩42,720 | +0.35% | 4.2만 |
|---|
| 2026.09.11 | ₩43,243 | ₩43,243 | ₩42,948 | ₩42,971 | -0.63% | 4.6만 |
|---|
| 2026.09.10 | ₩42,774 | ₩42,962 | ₩42,559 | ₩42,626 | -0.34% | 4.9만 |
|---|
| 2026.09.09 | ₩43,525 | ₩43,525 | ₩43,109 | ₩43,157 | -0.84% | 6.4만 |
|---|
| 2026.09.08 | ₩43,726 | ₩43,833 | ₩43,573 | ₩43,573 | -0.35% | 4.1만 |
|---|
| 2026.09.04 | ₩43,498 | ₩43,900 | ₩43,498 | ₩43,874 | +0.86% | 4.1만 |
|---|
| 2026.09.03 | ₩43,847 | ₩43,847 | ₩43,471 | ₩43,765 | -0.19% | 4.5만 |
|---|
| 2026.09.02 | ₩43,324 | ₩43,632 | ₩43,324 | ₩43,532 | +0.48% | 4.3만 |
|---|
| 2026.09.01 | ₩43,431 | ₩43,505 | ₩43,046 | ₩43,046 | -0.89% | 3.6만 |
|---|
| 2026.08.31 | ₩43,874 | ₩43,941 | ₩43,511 | ₩43,675 | -0.45% | 3.4만 |
|---|
| 2026.08.28 | ₩44,450 | ₩44,652 | ₩44,035 | ₩44,035 | -0.94% | 4.6만 |
|---|
| 2026.08.27 | ₩44,625 | ₩44,652 | ₩44,464 | ₩44,598 | -0.06% | 9.1만 |
|---|
| 2026.08.26 | ₩44,424 | ₩44,652 | ₩44,383 | ₩44,504 | +0.18% | 3.8만 |
|---|
| 2026.08.25 | ₩44,249 | ₩44,249 | ₩44,075 | ₩44,232 | -0.04% | 2.9만 |
|---|
| 2026.08.24 | ₩44,330 | ₩44,424 | ₩44,021 | ₩44,075 | -0.57% | 13.8만 |
|---|
| 2026.08.21 | ₩44,142 | ₩44,383 | ₩43,992 | ₩44,351 | +0.47% | 4.5만 |
|---|
| 2026.08.20 | ₩44,169 | ₩44,169 | ₩43,753 | ₩43,773 | -0.90% | 3.6만 |
|---|
| 2026.08.19 | ₩44,893 | ₩44,893 | ₩44,356 | ₩44,356 | -1.20% | 3만 |
|---|
| 2026.08.18 | ₩44,866 | ₩44,866 | ₩44,343 | ₩44,367 | -1.11% | 3.2만 |
|---|
| 2026.08.17 | ₩45,094 | ₩45,188 | ₩45,054 | ₩45,094 | 0.00% | 4.2만 |
|---|
| 2026.08.14 | ₩44,906 | ₩45,175 | ₩44,893 | ₩45,146 | +0.53% | 3.1만 |
|---|
| 2026.08.13 | ₩44,893 | ₩45,094 | ₩44,768 | ₩44,910 | +0.04% | 3.3만 |
|---|
| 2026.08.12 | ₩44,920 | ₩44,920 | ₩44,584 | ₩44,753 | -0.37% | 9.4만 |
|---|
| 2026.08.11 | ₩44,732 | ₩44,913 | ₩44,543 | ₩44,543 | -0.42% | 4.6만 |
|---|
| 2026.08.10 | ₩44,786 | ₩44,792 | ₩44,517 | ₩44,517 | -0.60% | 2.6만 |
|---|
| 2026.08.07 | ₩44,759 | ₩44,853 | ₩44,491 | ₩44,708 | -0.11% | 10.6만 |
|---|
| 2026.08.06 | ₩44,652 | ₩44,812 | ₩44,196 | ₩44,222 | -0.96% | 6.3만 |
|---|
| 2026.08.05 | ₩45,121 | ₩45,282 | ₩44,664 | ₩44,664 | -1.01% | 4.2만 |
|---|
| 2026.08.04 | ₩44,504 | ₩45,121 | ₩44,465 | ₩45,015 | +1.15% | 3.1만 |
|---|
| 2026.08.03 | ₩43,565 | ₩44,175 | ₩43,565 | ₩44,139 | +1.32% | 3.4만 |
|---|
| 2026.07.31 | ₩43,605 | ₩43,619 | ₩42,988 | ₩43,314 | -0.67% | 3.1만 |
|---|
| 2026.07.30 | ₩43,297 | ₩43,498 | ₩43,002 | ₩43,485 | +0.43% | 3.5만 |
|---|
| 2026.07.29 | ₩43,444 | ₩43,753 | ₩43,004 | ₩43,004 | -1.01% | 13.2만 |
|---|
| 2026.07.28 | ₩43,431 | ₩43,632 | ₩43,163 | ₩43,619 | +0.43% | 2.8만 |
|---|
| 2026.07.27 | ₩43,686 | ₩43,686 | ₩43,149 | ₩43,428 | -0.59% | 17만 |
|---|
| 2026.07.24 | ₩43,176 | ₩43,404 | ₩42,948 | ₩43,021 | -0.36% | 5.7만 |
|---|
| 2026.07.23 | ₩43,257 | ₩43,257 | ₩42,814 | ₩42,980 | -0.64% | 6.3만 |
|---|
| 2026.07.22 | ₩43,766 | ₩43,820 | ₩43,283 | ₩43,392 | -0.86% | 5.7만 |
|---|
| 2026.07.21 | ₩43,538 | ₩43,874 | ₩43,458 | ₩43,856 | +0.73% | 3.8만 |
|---|
| 2026.07.20 | ₩43,739 | ₩43,793 | ₩43,297 | ₩43,300 | -1.01% | 3.3만 |
|---|
| 2026.07.17 | ₩43,257 | ₩43,739 | ₩43,257 | ₩43,490 | +0.54% | 3.1만 |
|---|
| 2026.07.16 | ₩43,726 | ₩44,142 | ₩43,538 | ₩43,693 | -0.08% | 4.1만 |
|---|
| 2026.07.15 | ₩43,565 | ₩43,766 | ₩43,324 | ₩43,662 | +0.22% | 3.7만 |
|---|
| 2026.07.14 | ₩43,659 | ₩43,860 | ₩43,337 | ₩43,450 | -0.48% | 4.5만 |
|---|
| 2026.07.13 | ₩43,592 | ₩43,753 | ₩43,230 | ₩43,324 | -0.62% | 3.9만 |
|---|
| 2026.07.10 | ₩43,887 | ₩43,927 | ₩43,605 | ₩43,760 | -0.29% | 3.5만 |
|---|
| 2026.07.09 | ₩43,860 | ₩44,169 | ₩43,753 | ₩43,953 | +0.21% | 4.3만 |
|---|
| 2026.07.08 | ₩43,498 | ₩43,498 | ₩42,720 | ₩43,218 | -0.64% | 4.9만 |
|---|
| 2026.07.07 | ₩44,021 | ₩44,169 | ₩43,511 | ₩43,655 | -0.83% | 2.7만 |
|---|
| 2026.07.06 | ₩44,303 | ₩44,598 | ₩44,303 | ₩44,320 | +0.04% | 3.5만 |
|---|
| 2026.07.02 | ₩44,987 | ₩45,014 | ₩43,552 | ₩43,926 | -2.36% | 4.3만 |
|---|
| 2026.07.01 | ₩44,719 | ₩45,201 | ₩44,598 | ₩44,648 | -0.16% | 2.9만 |
|---|
| 2026.06.30 | ₩44,584 | ₩45,081 | ₩44,584 | ₩44,994 | +0.92% | 6만 |
|---|
| 2026.06.29 | ₩44,343 | ₩44,504 | ₩43,994 | ₩44,445 | +0.23% | 18.5만 |
|---|
| 2026.06.26 | ₩43,914 | ₩44,403 | ₩43,914 | ₩44,245 | +0.75% | 8.5만 |
|---|
| 2026.06.25 | ₩44,786 | ₩44,920 | ₩44,236 | ₩44,410 | -0.84% | 6.1만 |
|---|
| 2026.06.24 | ₩43,981 | ₩44,571 | ₩43,887 | ₩44,071 | +0.20% | 3.8만 |
|---|
| 2026.06.23 | ₩43,538 | ₩44,115 | ₩43,538 | ₩43,829 | +0.67% | 2.7만 |
|---|
| 2026.06.22 | ₩44,330 | ₩44,370 | ₩43,981 | ₩44,320 | -0.02% | 4.8만 |
|---|
| 2026.06.18 | ₩43,619 | ₩43,927 | ₩43,619 | ₩43,820 | +0.46% | 3.8만 |
|---|
| 2026.06.17 | ₩43,967 | ₩44,088 | ₩43,042 | ₩43,102 | -1.97% | 6.3만 |
|---|
| 2026.06.16 | ₩43,927 | ₩44,249 | ₩43,515 | ₩43,515 | -0.94% | 3.9만 |
|---|
| 2026.06.15 | ₩44,491 | ₩44,491 | ₩43,868 | ₩43,868 | -1.40% | 2.5만 |
|---|
| 2026.06.12 | ₩43,605 | ₩44,048 | ₩43,431 | ₩43,676 | +0.16% | 3.1만 |
|---|
| 2026.06.11 | ₩42,412 | ₩43,324 | ₩42,318 | ₩43,285 | +2.06% | 4.4만 |
|---|
| 2026.06.10 | ₩42,412 | ₩43,055 | ₩41,982 | ₩42,037 | -0.88% | 4.2만 |
|---|
| 2026.06.09 | ₩42,908 | ₩43,257 | ₩41,432 | ₩42,465 | -1.03% | 5.7만 |
|---|
| 2026.06.08 | ₩42,197 | ₩42,573 | ₩42,049 | ₩42,165 | -0.08% | 4.2만 |
|---|
| 2026.06.05 | ₩42,653 | ₩42,774 | ₩41,714 | ₩41,870 | -1.84% | 3만 |
|---|
| 2026.06.04 | ₩42,626 | ₩43,216 | ₩42,626 | ₩43,118 | +1.15% | 3.1만 |
|---|
| 2026.06.03 | ₩42,680 | ₩42,680 | ₩42,385 | ₩42,626 | -0.13% | 3.9만 |
|---|
| 2026.06.02 | ₩42,613 | ₩42,935 | ₩42,210 | ₩42,909 | +0.70% | 4만 |
|---|
| 2026.06.01 | ₩42,210 | ₩42,599 | ₩41,996 | ₩42,433 | +0.53% | 3.5만 |
|---|
| 2026.05.29 | ₩42,546 | ₩42,720 | ₩42,291 | ₩42,491 | -0.13% | 3만 |
|---|
| 2026.05.28 | ₩42,626 | ₩42,894 | ₩42,345 | ₩42,771 | +0.34% | 4.4만 |
|---|
| 2026.05.27 | ₩42,861 | ₩43,136 | ₩42,814 | ₩42,845 | -0.04% | 3.6만 |
|---|
| 2026.05.26 | ₩42,438 | ₩42,935 | ₩42,438 | ₩42,866 | +1.01% | 4.5만 |
|---|
| 2026.05.22 | ₩42,023 | ₩42,251 | ₩41,976 | ₩42,184 | +0.38% | 2.3만 |
|---|
| 2026.05.21 | ₩41,191 | ₩41,888 | ₩41,111 | ₩41,793 | +1.46% | 4.3만 |
|---|
| 2026.05.20 | ₩40,641 | ₩41,634 | ₩40,641 | ₩41,634 | +2.44% | 7.9만 |
|---|
| 2026.05.19 | ₩40,547 | ₩40,990 | ₩40,346 | ₩40,622 | +0.19% | 7.1만 |
|---|
| 2026.05.18 | ₩41,271 | ₩41,526 | ₩40,802 | ₩41,057 | -0.52% | 3.1만 |
|---|
| 2026.05.15 | ₩41,486 | ₩41,593 | ₩41,331 | ₩41,331 | -0.38% | 5.2만 |
|---|
| 2026.05.14 | ₩42,184 | ₩42,358 | ₩41,956 | ₩42,237 | +0.13% | 4만 |
|---|
| 2026.05.13 | ₩41,875 | ₩42,137 | ₩41,848 | ₩41,964 | +0.21% | 4.7만 |
|---|
| 2026.05.12 | ₩42,210 | ₩42,210 | ₩41,647 | ₩42,166 | -0.10% | 2.9만 |
|---|
| 2026.05.11 | ₩42,693 | ₩42,868 | ₩42,573 | ₩42,602 | -0.21% | 3.1만 |
|---|
| 2026.05.08 | ₩42,546 | ₩42,707 | ₩42,307 | ₩42,676 | +0.31% | 3만 |
|---|
| 2026.05.07 | ₩42,881 | ₩42,975 | ₩42,277 | ₩42,318 | -1.31% | 5.3만 |
|---|
| 2026.05.06 | ₩43,082 | ₩43,082 | ₩42,653 | ₩42,913 | -0.39% | 4.5만 |
|---|
| 2026.05.05 | ₩42,291 | ₩42,707 | ₩42,210 | ₩42,628 | +0.80% | 3.9만 |
|---|
| 2026.05.04 | ₩42,063 | ₩42,197 | ₩41,513 | ₩41,652 | -0.98% | 4.7만 |
|---|
| 2026.05.01 | ₩41,902 | ₩42,090 | ₩41,835 | ₩42,031 | +0.31% | 3만 |
|---|
| 2026.04.30 | ₩41,365 | ₩41,915 | ₩41,231 | ₩41,875 | +1.23% | 5.4만 |
|---|
| 2026.04.29 | ₩41,164 | ₩41,231 | ₩40,681 | ₩40,869 | -0.72% | 7.3만 |
|---|
| 2026.04.28 | ₩41,486 | ₩41,486 | ₩40,856 | ₩40,932 | -1.34% | 4.6만 |
|---|
| 2026.04.27 | ₩41,446 | ₩41,553 | ₩41,352 | ₩41,450 | +0.01% | 12.2만 |
|---|
| 2026.04.24 | ₩41,312 | ₩41,553 | ₩41,271 | ₩41,466 | +0.37% | 2.8만 |
|---|
| 2026.04.23 | ₩41,526 | ₩41,526 | ₩40,668 | ₩41,153 | -0.90% | 4.3만 |
|---|
| 2026.04.22 | ₩41,620 | ₩41,620 | ₩41,137 | ₩41,312 | -0.74% | 5.2만 |
|---|
| 2026.04.21 | ₩41,687 | ₩41,888 | ₩40,997 | ₩41,064 | -1.50% | 5만 |
|---|
| 2026.04.20 | ₩41,043 | ₩41,459 | ₩41,043 | ₩41,404 | +0.88% | 4.2만 |
|---|
| 2026.04.17 | ₩40,722 | ₩41,432 | ₩40,654 | ₩41,139 | +1.02% | 6.5만 |
|---|
| 2026.04.16 | ₩40,198 | ₩40,306 | ₩39,742 | ₩40,162 | -0.09% | 6.1만 |
|---|
| 2026.04.15 | ₩40,158 | ₩40,346 | ₩39,917 | ₩40,078 | -0.20% | 8만 |
|---|
| 2026.04.14 | ₩39,944 | ₩40,306 | ₩39,944 | ₩40,122 | +0.45% | 4.8만 |
|---|
| 2026.04.13 | ₩39,045 | ₩39,716 | ₩39,018 | ₩39,689 | +1.65% | 4.7만 |
|---|
| 2026.04.10 | ₩39,166 | ₩39,233 | ₩38,964 | ₩39,069 | -0.25% | 7.1만 |
|---|
| 2026.04.09 | ₩38,991 | ₩39,340 | ₩38,804 | ₩39,176 | +0.47% | 3.1만 |
|---|
| 2026.04.08 | ₩39,152 | ₩39,286 | ₩38,790 | ₩38,990 | -0.41% | 3.6만 |
|---|
| 2026.04.07 | ₩37,623 | ₩37,757 | ₩37,342 | ₩37,682 | +0.16% | 2.8만 |
|---|
| 2026.04.06 | ₩37,543 | ₩37,878 | ₩37,355 | ₩37,650 | +0.29% | 7.2만 |
|---|
| 2026.04.02 | ₩36,657 | ₩37,502 | ₩36,657 | ₩37,456 | +2.18% | 4.6만 |
|---|
| 2026.04.01 | ₩37,529 | ₩37,798 | ₩37,382 | ₩37,388 | -0.38% | 4.1만 |
|---|
| 2026.03.31 | ₩36,456 | ₩37,100 | ₩36,295 | ₩37,056 | +1.64% | 3.9만 |
|---|
| 2026.03.30 | ₩36,644 | ₩36,644 | ₩35,651 | ₩35,810 | -2.28% | 7.6만 |
|---|
| 2026.03.27 | ₩36,765 | ₩36,872 | ₩36,309 | ₩36,378 | -1.05% | 8.1만 |
|---|
| 2026.03.26 | ₩37,449 | ₩37,663 | ₩36,966 | ₩36,977 | -1.26% | 3.9만 |
|---|
| 2026.03.25 | ₩37,851 | ₩37,865 | ₩37,449 | ₩37,663 | -0.50% | 21.7만 |
|---|
| 2026.03.24 | ₩36,698 | ₩37,516 | ₩36,698 | ₩37,323 | +1.70% | 7.9만 |
|---|
| 2026.03.23 | ₩36,939 | ₩37,650 | ₩36,912 | ₩37,021 | +0.22% | 6.5만 |
|---|
| 2026.03.20 | ₩36,912 | ₩36,912 | ₩36,027 | ₩36,183 | -1.98% | 6.4만 |
|---|
| 2026.03.19 | ₩36,081 | ₩37,181 | ₩36,081 | ₩36,932 | +2.36% | 6.8만 |
|---|
| 2026.03.18 | ₩37,127 | ₩37,167 | ₩36,644 | ₩36,676 | -1.21% | 4.1만 |
|---|
| 2026.03.17 | ₩37,435 | ₩37,543 | ₩37,087 | ₩37,150 | -0.76% | 5.5만 |
|---|
| 2026.03.16 | ₩37,207 | ₩37,395 | ₩36,885 | ₩36,936 | -0.73% | 3.1만 |
|---|
| 2026.03.13 | ₩36,953 | ₩37,181 | ₩36,483 | ₩36,594 | -0.97% | 3.9만 |
|---|
| 2026.03.12 | ₩36,939 | ₩37,033 | ₩36,657 | ₩36,672 | -0.72% | 3.3만 |
|---|
| 2026.03.11 | ₩37,637 | ₩37,824 | ₩37,288 | ₩37,509 | -0.34% | 3.4만 |
|---|
| 2026.03.10 | ₩37,865 | ₩38,361 | ₩37,674 | ₩37,674 | -0.50% | 6.9만 |
|---|
| 2026.03.09 | ₩36,765 | ₩37,891 | ₩36,349 | ₩37,790 | +2.79% | 4.6만 |
|---|
| 2026.03.06 | ₩37,449 | ₩37,730 | ₩37,274 | ₩37,376 | -0.19% | 3.5만 |
|---|
| 2026.03.05 | ₩39,005 | ₩39,005 | ₩38,052 | ₩38,386 | -1.59% | 4.2만 |
|---|
| 2026.03.04 | ₩39,045 | ₩39,286 | ₩38,736 | ₩39,183 | +0.35% | 3.1만 |
|---|
| 2026.03.03 | ₩38,441 | ₩39,085 | ₩37,858 | ₩38,773 | +0.86% | 3.3만 |
|---|
| 2026.03.02 | ₩38,924 | ₩39,729 | ₩38,777 | ₩39,595 | +1.72% | 3.9만 |
|---|
| 2026.02.27 | ₩39,421 | ₩39,434 | ₩39,078 | ₩39,266 | -0.39% | 3.4만 |
|---|
| 2026.02.26 | ₩40,024 | ₩40,198 | ₩39,461 | ₩40,048 | +0.06% | 2.4만 |
|---|
| 2026.02.25 | ₩39,702 | ₩39,850 | ₩39,414 | ₩39,728 | +0.06% | 3.9만 |
|---|
| 2026.02.24 | ₩39,032 | ₩39,501 | ₩39,032 | ₩39,337 | +0.78% | 5.3만 |
|---|
| 2026.02.23 | ₩39,608 | ₩39,608 | ₩38,763 | ₩38,899 | -1.79% | 3.7만 |
|---|
| 2026.02.20 | ₩39,541 | ₩39,917 | ₩39,514 | ₩39,750 | +0.53% | 2.8만 |
|---|
| 2026.02.19 | ₩39,447 | ₩39,689 | ₩39,327 | ₩39,647 | +0.51% | 5.9만 |
|---|
| 2026.02.18 | ₩39,729 | ₩40,158 | ₩39,488 | ₩39,716 | -0.03% | 6.3만 |
|---|
| 2026.02.17 | ₩39,394 | ₩39,729 | ₩39,005 | ₩39,547 | +0.39% | 7.6만 |
|---|
| 2026.02.13 | ₩39,139 | ₩39,836 | ₩38,911 | ₩39,533 | +1.01% | 9.8만 |
|---|
| 2026.02.12 | ₩40,306 | ₩40,319 | ₩38,951 | ₩38,989 | -3.27% | 17.2만 |
|---|
| 2026.02.11 | ₩40,279 | ₩40,306 | ₩39,434 | ₩39,822 | -1.14% | 6.7만 |
|---|
| 2026.02.10 | ₩40,064 | ₩40,266 | ₩39,862 | ₩39,862 | -0.51% | 6.6만 |
|---|
| 2026.02.09 | ₩39,944 | ₩40,306 | ₩39,944 | ₩40,074 | +0.33% | 5.1만 |
|---|
| 2026.02.06 | ₩39,662 | ₩40,118 | ₩39,635 | ₩40,079 | +1.05% | 3.5만 |
|---|
| 2026.02.05 | ₩39,179 | ₩39,541 | ₩38,549 | ₩38,695 | -1.24% | 6.6만 |
|---|
| 2026.02.04 | ₩39,823 | ₩39,823 | ₩38,804 | ₩39,247 | -1.44% | 6.3만 |
|---|
| 2026.02.03 | ₩39,930 | ₩40,038 | ₩39,072 | ₩39,559 | -0.93% | 5.3만 |
|---|
| 2026.02.02 | ₩39,407 | ₩39,944 | ₩39,407 | ₩39,733 | +0.83% | 18.8만 |
|---|
| 2026.01.30 | ₩39,595 | ₩39,649 | ₩39,005 | ₩39,151 | -1.12% | 4.1만 |
|---|
| 2026.01.29 | ₩39,541 | ₩39,809 | ₩39,112 | ₩39,619 | +0.20% | 4.4만 |
|---|
| 2026.01.28 | ₩39,944 | ₩39,944 | ₩39,434 | ₩39,477 | -1.17% | 6.9만 |
|---|
| 2026.01.27 | ₩39,742 | ₩39,742 | ₩39,380 | ₩39,603 | -0.35% | 4.7만 |
|---|
| 2026.01.26 | ₩39,796 | ₩39,823 | ₩39,622 | ₩39,706 | -0.23% | 4.2만 |
|---|
| 2026.01.23 | ₩40,252 | ₩40,252 | ₩39,568 | ₩39,674 | -1.44% | 3.3만 |
|---|
| 2026.01.22 | ₩40,574 | ₩40,681 | ₩40,306 | ₩40,319 | -0.63% | 8.9만 |
|---|
| 2026.01.21 | ₩39,675 | ₩40,252 | ₩39,662 | ₩40,181 | +1.27% | 3.2만 |
|---|
| 2026.01.20 | ₩38,973 | ₩39,649 | ₩38,973 | ₩39,328 | +0.91% | 4.9만 |
|---|
| 2026.01.16 | ₩39,850 | ₩39,997 | ₩39,733 | ₩39,733 | -0.29% | 4.4만 |
|---|
| 2026.01.15 | ₩39,716 | ₩39,997 | ₩39,682 | ₩39,811 | +0.24% | 3.4만 |
|---|
| 2026.01.14 | ₩39,327 | ₩39,474 | ₩39,152 | ₩39,382 | +0.14% | 3.6만 |
|---|
| 2026.01.13 | ₩39,528 | ₩39,541 | ₩39,260 | ₩39,316 | -0.54% | 2.4만 |
|---|
| 2026.01.12 | ₩38,938 | ₩39,313 | ₩38,830 | ₩39,269 | +0.85% | 3.1만 |
|---|
| 2026.01.09 | ₩39,380 | ₩39,380 | ₩38,857 | ₩39,230 | -0.38% | 3.5만 |
|---|
| 2026.01.08 | ₩38,643 | ₩39,112 | ₩38,643 | ₩38,993 | +0.91% | 3.4만 |
|---|
| 2026.01.07 | ₩38,857 | ₩39,018 | ₩38,522 | ₩38,679 | -0.46% | 3.2만 |
|---|
| 2026.01.06 | ₩38,254 | ₩38,871 | ₩38,254 | ₩38,834 | +1.52% | 3.3만 |
|---|
| 2026.01.05 | ₩38,106 | ₩38,455 | ₩38,106 | ₩38,314 | +0.55% | 3.5만 |
|---|
| 2026.01.02 | ₩37,663 | ₩37,824 | ₩37,529 | ₩37,779 | +0.31% | 3.8만 |
|---|
| 2025.12.31 | ₩37,838 | ₩37,838 | ₩37,478 | ₩37,478 | -0.95% | 2.9만 |
|---|
| 2025.12.30 | ₩38,106 | ₩38,106 | ₩37,843 | ₩37,843 | -0.69% | 6.3만 |
|---|
| 2025.12.29 | ₩38,361 | ₩38,361 | ₩38,012 | ₩38,081 | -0.73% | 4.1만 |
|---|
| 2025.12.26 | ₩38,508 | ₩38,508 | ₩38,321 | ₩38,433 | -0.20% | 1.7만 |
|---|
| 2025.12.24 | ₩38,482 | ₩38,589 | ₩38,468 | ₩38,561 | +0.21% | 1.9만 |
|---|
| 2025.12.23 | ₩38,696 | ₩38,696 | ₩38,361 | ₩38,476 | -0.57% | 3.5만 |
|---|
| 2025.12.22 | ₩38,602 | ₩38,964 | ₩38,602 | ₩38,688 | +0.22% | 5.2만 |
|---|
| 2025.12.19 | ₩38,066 | ₩38,495 | ₩38,066 | ₩38,428 | +0.95% | 2.3만 |
|---|
| 2025.12.18 | ₩38,294 | ₩38,482 | ₩38,026 | ₩38,133 | -0.42% | 5.3만 |
|---|
| 2025.12.17 | ₩38,374 | ₩38,576 | ₩37,798 | ₩37,807 | -1.48% | 3.8만 |
|---|
| 2025.12.16 | ₩38,428 | ₩38,435 | ₩38,012 | ₩38,185 | -0.63% | 3.3만 |
|---|
| 2025.12.15 | ₩38,683 | ₩38,683 | ₩38,307 | ₩38,346 | -0.87% | 2만 |
|---|
| 2025.12.12 | ₩39,018 | ₩39,018 | ₩38,334 | ₩38,396 | -1.60% | 4.6만 |
|---|
| 2025.12.11 | ₩38,522 | ₩39,045 | ₩38,522 | ₩38,951 | +1.11% | 3.6만 |
|---|
| 2025.12.10 | ₩37,838 | ₩38,656 | ₩37,811 | ₩38,432 | +1.57% | 3.9만 |
|---|
| 2025.12.09 | ₩37,838 | ₩38,240 | ₩37,663 | ₩37,692 | -0.39% | 6.2만 |
|---|
| 2025.12.08 | ₩37,918 | ₩37,918 | ₩37,661 | ₩37,667 | -0.66% | 3.8만 |
|---|
| 2025.12.05 | ₩37,918 | ₩38,012 | ₩37,730 | ₩37,761 | -0.41% | 5.9만 |
|---|
| 2025.12.04 | ₩37,757 | ₩38,079 | ₩37,677 | ₩37,870 | +0.30% | 5.3만 |
|---|
| 2025.12.03 | ₩37,476 | ₩37,798 | ₩37,382 | ₩37,756 | +0.75% | 4.7만 |
|---|
| 2025.12.02 | ₩37,556 | ₩37,610 | ₩37,230 | ₩37,230 | -0.87% | 4.2만 |
|---|
| 2025.12.01 | ₩37,301 | ₩37,610 | ₩37,268 | ₩37,268 | -0.09% | 6.6만 |
|---|
| 2025.11.28 | ₩37,583 | ₩37,690 | ₩37,563 | ₩37,627 | +0.12% | 1.1만 |
|---|
| 2025.11.26 | ₩37,342 | ₩37,771 | ₩37,248 | ₩37,496 | +0.41% | 4.9만 |
|---|
| 2025.11.25 | ₩36,376 | ₩37,261 | ₩36,376 | ₩37,148 | +2.12% | 3.5만 |
|---|
| 2025.11.24 | ₩35,880 | ₩36,403 | ₩35,880 | ₩36,370 | +1.37% | 6.1만 |
|---|
| 2025.11.21 | ₩34,941 | ₩35,973 | ₩34,941 | ₩35,693 | +2.15% | 3만 |
|---|
| 2025.11.20 | ₩35,678 | ₩36,148 | ₩34,688 | ₩34,688 | -2.77% | 3.6만 |
|---|
| 2025.11.19 | ₩35,464 | ₩35,651 | ₩35,236 | ₩35,320 | -0.40% | 5.5만 |
|---|
| 2025.11.18 | ₩34,833 | ₩35,477 | ₩34,833 | ₩35,232 | +1.14% | 6.6만 |
|---|
| 2025.11.17 | ₩35,973 | ₩36,067 | ₩35,174 | ₩35,216 | -2.11% | 4.6만 |
|---|
| 2025.11.14 | ₩35,544 | ₩36,188 | ₩35,544 | ₩35,940 | +1.11% | 2.7만 |
|---|
| 2025.11.13 | ₩36,725 | ₩36,725 | ₩35,812 | ₩35,914 | -2.21% | 5만 |
|---|
| 2025.11.12 | ₩36,899 | ₩37,140 | ₩36,789 | ₩36,789 | -0.30% | 13.4만 |
|---|
| 2025.11.11 | ₩36,644 | ₩36,792 | ₩36,498 | ₩36,696 | +0.14% | 2.6만 |
|---|
| 2025.11.10 | ₩36,778 | ₩36,818 | ₩36,416 | ₩36,629 | -0.40% | 3.8만 |
|---|
| 2025.11.07 | ₩35,719 | ₩36,309 | ₩35,606 | ₩36,227 | +1.42% | 6.1만 |
|---|
| 2025.11.06 | ₩36,859 | ₩36,859 | ₩35,960 | ₩35,996 | -2.34% | 4.7만 |
|---|
| 2025.11.05 | ₩36,228 | ₩36,778 | ₩36,228 | ₩36,636 | +1.13% | 5.5만 |
|---|
| 2025.11.04 | ₩36,590 | ₩36,590 | ₩36,061 | ₩36,117 | -1.29% | 4.3만 |
|---|
| 2025.11.03 | ₩36,470 | ₩36,671 | ₩36,282 | ₩36,641 | +0.47% | 5.4만 |
|---|
| 2025.10.31 | ₩36,657 | ₩36,778 | ₩36,362 | ₩36,679 | +0.06% | 5.4만 |
|---|
| 2025.10.30 | ₩37,006 | ₩37,194 | ₩36,631 | ₩36,652 | -0.96% | 4.9만 |
|---|
| 2025.10.29 | ₩37,476 | ₩37,771 | ₩37,113 | ₩37,135 | -0.91% | 2.8만 |
|---|
| 2025.10.28 | ₩37,798 | ₩37,972 | ₩37,623 | ₩37,744 | -0.14% | 3.4만 |
|---|
| 2025.10.27 | ₩38,227 | ₩38,240 | ₩37,811 | ₩37,906 | -0.84% | 3.6만 |
|---|
| 2025.10.24 | ₩38,093 | ₩38,146 | ₩37,922 | ₩37,922 | -0.45% | 1.9만 |
|---|
| 2025.10.23 | ₩37,006 | ₩37,637 | ₩37,006 | ₩37,521 | +1.39% | 4.4만 |
|---|
| 2025.10.22 | ₩37,502 | ₩37,502 | ₩36,778 | ₩37,009 | -1.32% | 5.4만 |
|---|
| 2025.10.21 | ₩37,315 | ₩37,583 | ₩37,234 | ₩37,490 | +0.47% | 15.3만 |
|---|
| 2025.10.20 | ₩37,207 | ₩37,543 | ₩37,207 | ₩37,501 | +0.79% | 12만 |
|---|
| 2025.10.17 | ₩36,885 | ₩36,885 | ₩36,550 | ₩36,777 | -0.29% | 3.4만 |
|---|
| 2025.10.16 | ₩37,543 | ₩37,543 | ₩36,725 | ₩36,804 | -1.97% | 2.9만 |
|---|
| 2025.10.15 | ₩37,730 | ₩37,851 | ₩37,221 | ₩37,500 | -0.61% | 15.3만 |
|---|
| 2025.10.14 | ₩36,470 | ₩37,543 | ₩36,470 | ₩37,317 | +2.32% | 2.2만 |
|---|
| 2025.10.13 | ₩36,604 | ₩36,872 | ₩36,564 | ₩36,810 | +0.56% | 1.8만 |
|---|
| 2025.10.10 | ₩37,368 | ₩37,368 | ₩35,973 | ₩35,998 | -3.67% | 1.8만 |
|---|