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 | ₩42,212 | ₩42,372 | ₩42,105 | ₩42,262 | +0.12% | 5.4만 |
| 2026.10.08 | ₩41,731 | ₩42,038 | ₩41,651 | ₩42,024 | +0.70% | 3.7만 |
| 2026.10.07 | ₩41,918 | ₩42,038 | ₩41,704 | ₩41,881 | -0.09% | 4.6만 |
| 2026.10.06 | ₩42,777 | ₩42,934 | ₩42,453 | ₩42,499 | -0.65% | 4.3만 |
| 2026.10.05 | ₩42,319 | ₩42,894 | ₩42,159 | ₩42,681 | +0.86% | 5.3만 |
| 2026.10.02 | ₩42,279 | ₩42,586 | ₩42,279 | ₩42,371 | +0.22% | 5.4만 |
| 2026.10.01 | ₩41,664 | ₩42,105 | ₩41,397 | ₩41,958 | +0.71% | 3.7만 |
| 2026.09.30 | ₩41,838 | ₩41,905 | ₩41,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,638 |
| -0.48% |
| 3.4만 |
| 2026.09.29 | ₩41,878 | ₩41,878 | ₩41,412 | ₩41,678 | -0.48% | 5.1만 |
|---|
| 2026.09.28 | ₩41,724 | ₩41,985 | ₩41,597 | ₩41,803 | +0.19% | 4.9만 |
|---|
| 2026.09.25 | ₩41,950 | ₩42,266 | ₩41,851 | ₩42,109 | +0.38% | 4.5만 |
|---|
| 2026.09.24 | ₩41,744 | ₩41,972 | ₩41,531 | ₩41,924 | +0.43% | 16.8만 |
|---|
| 2026.09.23 | ₩42,145 | ₩42,145 | ₩41,863 | ₩41,863 | -0.67% | 4.4만 |
|---|
| 2026.09.22 | ₩42,586 | ₩42,733 | ₩42,226 | ₩42,378 | -0.49% | 3.7만 |
|---|
| 2026.09.21 | ₩42,132 | ₩42,359 | ₩42,132 | ₩42,223 | +0.22% | 2.8만 |
|---|
| 2026.09.18 | ₩42,105 | ₩42,105 | ₩41,825 | ₩42,016 | -0.21% | 6.7만 |
|---|
| 2026.09.17 | ₩42,573 | ₩42,600 | ₩42,212 | ₩42,242 | -0.78% | 3.1만 |
|---|
| 2026.09.16 | ₩42,072 | ₩42,506 | ₩41,664 | ₩42,056 | -0.04% | 4만 |
|---|
| 2026.09.15 | ₩42,279 | ₩42,292 | ₩41,972 | ₩42,032 | -0.58% | 3.9만 |
|---|
| 2026.09.14 | ₩42,413 | ₩42,760 | ₩42,413 | ₩42,560 | +0.35% | 4.2만 |
|---|
| 2026.09.11 | ₩43,081 | ₩43,081 | ₩42,787 | ₩42,809 | -0.63% | 4.6만 |
|---|
| 2026.09.10 | ₩42,613 | ₩42,800 | ₩42,399 | ₩42,466 | -0.34% | 4.9만 |
|---|
| 2026.09.09 | ₩43,361 | ₩43,361 | ₩42,947 | ₩42,995 | -0.84% | 6.4만 |
|---|
| 2026.09.08 | ₩43,562 | ₩43,669 | ₩43,409 | ₩43,409 | -0.35% | 4.1만 |
|---|
| 2026.09.04 | ₩43,335 | ₩43,735 | ₩43,335 | ₩43,709 | +0.86% | 4.1만 |
|---|
| 2026.09.03 | ₩43,682 | ₩43,682 | ₩43,308 | ₩43,601 | -0.19% | 4.5만 |
|---|
| 2026.09.02 | ₩43,161 | ₩43,468 | ₩43,161 | ₩43,368 | +0.48% | 4.3만 |
|---|
| 2026.09.01 | ₩43,268 | ₩43,341 | ₩42,884 | ₩42,884 | -0.89% | 3.6만 |
|---|
| 2026.08.31 | ₩43,709 | ₩43,776 | ₩43,348 | ₩43,511 | -0.45% | 3.4만 |
|---|
| 2026.08.28 | ₩44,283 | ₩44,484 | ₩43,869 | ₩43,869 | -0.94% | 4.6만 |
|---|
| 2026.08.27 | ₩44,457 | ₩44,484 | ₩44,297 | ₩44,430 | -0.06% | 9.1만 |
|---|
| 2026.08.26 | ₩44,257 | ₩44,484 | ₩44,217 | ₩44,337 | +0.18% | 3.8만 |
|---|
| 2026.08.25 | ₩44,083 | ₩44,083 | ₩43,909 | ₩44,066 | -0.04% | 2.9만 |
|---|
| 2026.08.24 | ₩44,163 | ₩44,257 | ₩43,856 | ₩43,909 | -0.57% | 13.8만 |
|---|
| 2026.08.21 | ₩43,976 | ₩44,217 | ₩43,826 | ₩44,184 | +0.47% | 4.5만 |
|---|
| 2026.08.20 | ₩44,003 | ₩44,003 | ₩43,588 | ₩43,609 | -0.90% | 3.6만 |
|---|
| 2026.08.19 | ₩44,724 | ₩44,724 | ₩44,190 | ₩44,190 | -1.20% | 3만 |
|---|
| 2026.08.18 | ₩44,698 | ₩44,698 | ₩44,176 | ₩44,200 | -1.11% | 3.2만 |
|---|
| 2026.08.17 | ₩44,925 | ₩45,018 | ₩44,885 | ₩44,925 | 0.00% | 4.2만 |
|---|
| 2026.08.14 | ₩44,738 | ₩45,005 | ₩44,724 | ₩44,977 | +0.53% | 3.1만 |
|---|
| 2026.08.13 | ₩44,724 | ₩44,925 | ₩44,600 | ₩44,742 | +0.04% | 3.3만 |
|---|
| 2026.08.12 | ₩44,751 | ₩44,751 | ₩44,417 | ₩44,585 | -0.37% | 9.4만 |
|---|
| 2026.08.11 | ₩44,564 | ₩44,744 | ₩44,376 | ₩44,376 | -0.42% | 4.6만 |
|---|
| 2026.08.10 | ₩44,617 | ₩44,624 | ₩44,350 | ₩44,350 | -0.60% | 2.6만 |
|---|
| 2026.08.07 | ₩44,591 | ₩44,684 | ₩44,323 | ₩44,540 | -0.11% | 10.6만 |
|---|
| 2026.08.06 | ₩44,484 | ₩44,644 | ₩44,029 | ₩44,056 | -0.96% | 6.3만 |
|---|
| 2026.08.05 | ₩44,951 | ₩45,112 | ₩44,496 | ₩44,496 | -1.01% | 4.2만 |
|---|
| 2026.08.04 | ₩44,337 | ₩44,951 | ₩44,298 | ₩44,846 | +1.15% | 3.1만 |
|---|
| 2026.08.03 | ₩43,401 | ₩44,009 | ₩43,401 | ₩43,973 | +1.32% | 3.4만 |
|---|
| 2026.07.31 | ₩43,441 | ₩43,455 | ₩42,827 | ₩43,152 | -0.67% | 3.1만 |
|---|
| 2026.07.30 | ₩43,134 | ₩43,335 | ₩42,840 | ₩43,321 | +0.43% | 3.5만 |
|---|
| 2026.07.29 | ₩43,281 | ₩43,588 | ₩42,843 | ₩42,843 | -1.01% | 13.2만 |
|---|
| 2026.07.28 | ₩43,268 | ₩43,468 | ₩43,001 | ₩43,455 | +0.43% | 2.8만 |
|---|
| 2026.07.27 | ₩43,522 | ₩43,522 | ₩42,987 | ₩43,265 | -0.59% | 17만 |
|---|
| 2026.07.24 | ₩43,014 | ₩43,241 | ₩42,787 | ₩42,859 | -0.36% | 5.7만 |
|---|
| 2026.07.23 | ₩43,094 | ₩43,094 | ₩42,653 | ₩42,819 | -0.64% | 6.3만 |
|---|
| 2026.07.22 | ₩43,602 | ₩43,655 | ₩43,121 | ₩43,229 | -0.86% | 5.7만 |
|---|
| 2026.07.21 | ₩43,375 | ₩43,709 | ₩43,295 | ₩43,691 | +0.73% | 3.8만 |
|---|
| 2026.07.20 | ₩43,575 | ₩43,629 | ₩43,134 | ₩43,137 | -1.01% | 3.3만 |
|---|
| 2026.07.17 | ₩43,094 | ₩43,575 | ₩43,094 | ₩43,327 | +0.54% | 3.1만 |
|---|
| 2026.07.16 | ₩43,562 | ₩43,976 | ₩43,375 | ₩43,528 | -0.08% | 4.1만 |
|---|
| 2026.07.15 | ₩43,401 | ₩43,602 | ₩43,161 | ₩43,498 | +0.22% | 3.7만 |
|---|
| 2026.07.14 | ₩43,495 | ₩43,695 | ₩43,174 | ₩43,286 | -0.48% | 4.5만 |
|---|
| 2026.07.13 | ₩43,428 | ₩43,588 | ₩43,067 | ₩43,161 | -0.62% | 3.9만 |
|---|
| 2026.07.10 | ₩43,722 | ₩43,762 | ₩43,441 | ₩43,595 | -0.29% | 3.5만 |
|---|
| 2026.07.09 | ₩43,695 | ₩44,003 | ₩43,588 | ₩43,788 | +0.21% | 4.3만 |
|---|
| 2026.07.08 | ₩43,335 | ₩43,335 | ₩42,560 | ₩43,055 | -0.64% | 4.9만 |
|---|
| 2026.07.07 | ₩43,856 | ₩44,003 | ₩43,348 | ₩43,491 | -0.83% | 2.7만 |
|---|
| 2026.07.06 | ₩44,136 | ₩44,430 | ₩44,136 | ₩44,154 | +0.04% | 3.5만 |
|---|
| 2026.07.02 | ₩44,818 | ₩44,845 | ₩43,388 | ₩43,761 | -2.36% | 4.3만 |
|---|
| 2026.07.01 | ₩44,551 | ₩45,032 | ₩44,430 | ₩44,480 | -0.16% | 2.9만 |
|---|
| 2026.06.30 | ₩44,417 | ₩44,911 | ₩44,417 | ₩44,825 | +0.92% | 6만 |
|---|
| 2026.06.29 | ₩44,176 | ₩44,337 | ₩43,829 | ₩44,278 | +0.23% | 18.5만 |
|---|
| 2026.06.26 | ₩43,749 | ₩44,237 | ₩43,749 | ₩44,079 | +0.75% | 8.5만 |
|---|
| 2026.06.25 | ₩44,617 | ₩44,751 | ₩44,070 | ₩44,243 | -0.84% | 6.1만 |
|---|
| 2026.06.24 | ₩43,816 | ₩44,404 | ₩43,722 | ₩43,905 | +0.20% | 3.8만 |
|---|
| 2026.06.23 | ₩43,375 | ₩43,949 | ₩43,375 | ₩43,665 | +0.67% | 2.7만 |
|---|
| 2026.06.22 | ₩44,163 | ₩44,203 | ₩43,816 | ₩44,154 | -0.02% | 4.8만 |
|---|
| 2026.06.18 | ₩43,455 | ₩43,762 | ₩43,455 | ₩43,655 | +0.46% | 3.8만 |
|---|
| 2026.06.17 | ₩43,802 | ₩43,923 | ₩42,880 | ₩42,940 | -1.97% | 6.3만 |
|---|
| 2026.06.16 | ₩43,762 | ₩44,083 | ₩43,352 | ₩43,352 | -0.94% | 3.9만 |
|---|
| 2026.06.15 | ₩44,323 | ₩44,323 | ₩43,703 | ₩43,703 | -1.40% | 2.5만 |
|---|
| 2026.06.12 | ₩43,441 | ₩43,882 | ₩43,268 | ₩43,512 | +0.16% | 3.1만 |
|---|
| 2026.06.11 | ₩42,252 | ₩43,161 | ₩42,159 | ₩43,122 | +2.06% | 4.4만 |
|---|
| 2026.06.10 | ₩42,252 | ₩42,894 | ₩41,825 | ₩41,879 | -0.88% | 4.2만 |
|---|
| 2026.06.09 | ₩42,747 | ₩43,094 | ₩41,277 | ₩42,306 | -1.03% | 5.7만 |
|---|
| 2026.06.08 | ₩42,038 | ₩42,413 | ₩41,891 | ₩42,006 | -0.08% | 4.2만 |
|---|
| 2026.06.05 | ₩42,493 | ₩42,613 | ₩41,557 | ₩41,712 | -1.84% | 3만 |
|---|
| 2026.06.04 | ₩42,466 | ₩43,054 | ₩42,466 | ₩42,956 | +1.15% | 3.1만 |
|---|
| 2026.06.03 | ₩42,519 | ₩42,519 | ₩42,226 | ₩42,466 | -0.13% | 3.9만 |
|---|
| 2026.06.02 | ₩42,453 | ₩42,773 | ₩42,052 | ₩42,748 | +0.70% | 4만 |
|---|
| 2026.06.01 | ₩42,052 | ₩42,439 | ₩41,838 | ₩42,274 | +0.53% | 3.5만 |
|---|
| 2026.05.29 | ₩42,386 | ₩42,560 | ₩42,132 | ₩42,331 | -0.13% | 3만 |
|---|
| 2026.05.28 | ₩42,466 | ₩42,733 | ₩42,185 | ₩42,610 | +0.34% | 4.4만 |
|---|
| 2026.05.27 | ₩42,700 | ₩42,974 | ₩42,653 | ₩42,684 | -0.04% | 3.6만 |
|---|
| 2026.05.26 | ₩42,279 | ₩42,773 | ₩42,279 | ₩42,705 | +1.01% | 4.5만 |
|---|
| 2026.05.22 | ₩41,865 | ₩42,092 | ₩41,818 | ₩42,025 | +0.38% | 2.3만 |
|---|
| 2026.05.21 | ₩41,036 | ₩41,731 | ₩40,956 | ₩41,636 | +1.46% | 4.3만 |
|---|
| 2026.05.20 | ₩40,488 | ₩41,477 | ₩40,488 | ₩41,477 | +2.44% | 7.9만 |
|---|
| 2026.05.19 | ₩40,395 | ₩40,836 | ₩40,194 | ₩40,470 | +0.19% | 7.1만 |
|---|
| 2026.05.18 | ₩41,116 | ₩41,370 | ₩40,649 | ₩40,903 | -0.52% | 3.1만 |
|---|
| 2026.05.15 | ₩41,330 | ₩41,437 | ₩41,175 | ₩41,175 | -0.38% | 5.2만 |
|---|
| 2026.05.14 | ₩42,025 | ₩42,199 | ₩41,798 | ₩42,079 | +0.13% | 4만 |
|---|
| 2026.05.13 | ₩41,718 | ₩41,978 | ₩41,691 | ₩41,806 | +0.21% | 4.7만 |
|---|
| 2026.05.12 | ₩42,052 | ₩42,052 | ₩41,491 | ₩42,008 | -0.10% | 2.9만 |
|---|
| 2026.05.11 | ₩42,533 | ₩42,707 | ₩42,413 | ₩42,442 | -0.21% | 3.1만 |
|---|
| 2026.05.08 | ₩42,386 | ₩42,546 | ₩42,148 | ₩42,515 | +0.31% | 3만 |
|---|
| 2026.05.07 | ₩42,720 | ₩42,813 | ₩42,119 | ₩42,159 | -1.31% | 5.3만 |
|---|
| 2026.05.06 | ₩42,920 | ₩42,920 | ₩42,493 | ₩42,752 | -0.39% | 4.5만 |
|---|
| 2026.05.05 | ₩42,132 | ₩42,546 | ₩42,052 | ₩42,467 | +0.80% | 3.9만 |
|---|
| 2026.05.04 | ₩41,905 | ₩42,038 | ₩41,357 | ₩41,496 | -0.98% | 4.7만 |
|---|
| 2026.05.01 | ₩41,744 | ₩41,932 | ₩41,678 | ₩41,873 | +0.31% | 3만 |
|---|
| 2026.04.30 | ₩41,210 | ₩41,758 | ₩41,076 | ₩41,718 | +1.23% | 5.4만 |
|---|
| 2026.04.29 | ₩41,010 | ₩41,076 | ₩40,528 | ₩40,716 | -0.72% | 7.3만 |
|---|
| 2026.04.28 | ₩41,330 | ₩41,330 | ₩40,702 | ₩40,778 | -1.34% | 4.6만 |
|---|
| 2026.04.27 | ₩41,290 | ₩41,397 | ₩41,197 | ₩41,294 | +0.01% | 12.2만 |
|---|
| 2026.04.24 | ₩41,156 | ₩41,397 | ₩41,116 | ₩41,310 | +0.37% | 2.8만 |
|---|
| 2026.04.23 | ₩41,370 | ₩41,370 | ₩40,515 | ₩40,999 | -0.90% | 4.3만 |
|---|
| 2026.04.22 | ₩41,464 | ₩41,464 | ₩40,983 | ₩41,156 | -0.74% | 5.2만 |
|---|
| 2026.04.21 | ₩41,531 | ₩41,731 | ₩40,842 | ₩40,909 | -1.50% | 5만 |
|---|
| 2026.04.20 | ₩40,889 | ₩41,303 | ₩40,889 | ₩41,249 | +0.88% | 4.2만 |
|---|
| 2026.04.17 | ₩40,569 | ₩41,277 | ₩40,502 | ₩40,984 | +1.02% | 6.5만 |
|---|
| 2026.04.16 | ₩40,047 | ₩40,154 | ₩39,593 | ₩40,011 | -0.09% | 6.1만 |
|---|
| 2026.04.15 | ₩40,007 | ₩40,194 | ₩39,767 | ₩39,927 | -0.20% | 8만 |
|---|
| 2026.04.14 | ₩39,794 | ₩40,154 | ₩39,794 | ₩39,971 | +0.45% | 4.8만 |
|---|
| 2026.04.13 | ₩38,898 | ₩39,566 | ₩38,872 | ₩39,540 | +1.65% | 4.7만 |
|---|
| 2026.04.10 | ₩39,019 | ₩39,085 | ₩38,818 | ₩38,922 | -0.25% | 7.1만 |
|---|
| 2026.04.09 | ₩38,845 | ₩39,192 | ₩38,658 | ₩39,029 | +0.47% | 3.1만 |
|---|
| 2026.04.08 | ₩39,005 | ₩39,139 | ₩38,644 | ₩38,843 | -0.41% | 3.6만 |
|---|
| 2026.04.07 | ₩37,482 | ₩37,615 | ₩37,201 | ₩37,541 | +0.16% | 2.8만 |
|---|
| 2026.04.06 | ₩37,402 | ₩37,736 | ₩37,215 | ₩37,509 | +0.29% | 7.2만 |
|---|
| 2026.04.02 | ₩36,520 | ₩37,362 | ₩36,520 | ₩37,315 | +2.18% | 4.6만 |
|---|
| 2026.04.01 | ₩37,388 | ₩37,656 | ₩37,241 | ₩37,248 | -0.38% | 4.1만 |
|---|
| 2026.03.31 | ₩36,319 | ₩36,961 | ₩36,159 | ₩36,917 | +1.64% | 3.9만 |
|---|
| 2026.03.30 | ₩36,506 | ₩36,506 | ₩35,518 | ₩35,675 | -2.28% | 7.6만 |
|---|
| 2026.03.27 | ₩36,627 | ₩36,734 | ₩36,172 | ₩36,242 | -1.05% | 8.1만 |
|---|
| 2026.03.26 | ₩37,308 | ₩37,522 | ₩36,827 | ₩36,838 | -1.26% | 3.9만 |
|---|
| 2026.03.25 | ₩37,709 | ₩37,722 | ₩37,308 | ₩37,522 | -0.50% | 21.7만 |
|---|
| 2026.03.24 | ₩36,560 | ₩37,375 | ₩36,560 | ₩37,182 | +1.70% | 7.9만 |
|---|
| 2026.03.23 | ₩36,800 | ₩37,509 | ₩36,774 | ₩36,882 | +0.22% | 6.5만 |
|---|
| 2026.03.20 | ₩36,774 | ₩36,774 | ₩35,892 | ₩36,047 | -1.98% | 6.4만 |
|---|
| 2026.03.19 | ₩35,945 | ₩37,041 | ₩35,945 | ₩36,794 | +2.36% | 6.8만 |
|---|
| 2026.03.18 | ₩36,987 | ₩37,027 | ₩36,506 | ₩36,538 | -1.21% | 4.1만 |
|---|
| 2026.03.17 | ₩37,295 | ₩37,402 | ₩36,947 | ₩37,010 | -0.76% | 5.5만 |
|---|
| 2026.03.16 | ₩37,068 | ₩37,255 | ₩36,747 | ₩36,798 | -0.73% | 3.1만 |
|---|
| 2026.03.13 | ₩36,814 | ₩37,041 | ₩36,346 | ₩36,457 | -0.97% | 3.9만 |
|---|
| 2026.03.12 | ₩36,800 | ₩36,894 | ₩36,520 | ₩36,534 | -0.72% | 3.3만 |
|---|
| 2026.03.11 | ₩37,495 | ₩37,682 | ₩37,148 | ₩37,368 | -0.34% | 3.4만 |
|---|
| 2026.03.10 | ₩37,722 | ₩38,217 | ₩37,533 | ₩37,533 | -0.50% | 6.9만 |
|---|
| 2026.03.09 | ₩36,627 | ₩37,749 | ₩36,212 | ₩37,648 | +2.79% | 4.6만 |
|---|
| 2026.03.06 | ₩37,308 | ₩37,589 | ₩37,134 | ₩37,236 | -0.19% | 3.5만 |
|---|
| 2026.03.05 | ₩38,858 | ₩38,858 | ₩37,909 | ₩38,242 | -1.59% | 4.2만 |
|---|
| 2026.03.04 | ₩38,898 | ₩39,139 | ₩38,591 | ₩39,036 | +0.35% | 3.1만 |
|---|
| 2026.03.03 | ₩38,297 | ₩38,938 | ₩37,716 | ₩38,627 | +0.86% | 3.3만 |
|---|
| 2026.03.02 | ₩38,778 | ₩39,580 | ₩38,631 | ₩39,446 | +1.72% | 3.9만 |
|---|
| 2026.02.27 | ₩39,272 | ₩39,286 | ₩38,932 | ₩39,119 | -0.39% | 3.4만 |
|---|
| 2026.02.26 | ₩39,874 | ₩40,047 | ₩39,312 | ₩39,898 | +0.06% | 2.4만 |
|---|
| 2026.02.25 | ₩39,553 | ₩39,700 | ₩39,266 | ₩39,578 | +0.06% | 3.9만 |
|---|
| 2026.02.24 | ₩38,885 | ₩39,353 | ₩38,885 | ₩39,190 | +0.78% | 5.3만 |
|---|
| 2026.02.23 | ₩39,459 | ₩39,459 | ₩38,618 | ₩38,753 | -1.79% | 3.7만 |
|---|
| 2026.02.20 | ₩39,393 | ₩39,767 | ₩39,366 | ₩39,601 | +0.53% | 2.8만 |
|---|
| 2026.02.19 | ₩39,299 | ₩39,540 | ₩39,179 | ₩39,498 | +0.51% | 5.9만 |
|---|
| 2026.02.18 | ₩39,580 | ₩40,007 | ₩39,339 | ₩39,566 | -0.03% | 6.3만 |
|---|
| 2026.02.17 | ₩39,246 | ₩39,580 | ₩38,858 | ₩39,398 | +0.39% | 7.6만 |
|---|
| 2026.02.13 | ₩38,992 | ₩39,687 | ₩38,765 | ₩39,385 | +1.01% | 9.8만 |
|---|
| 2026.02.12 | ₩40,154 | ₩40,168 | ₩38,805 | ₩38,842 | -3.27% | 17.2만 |
|---|
| 2026.02.11 | ₩40,128 | ₩40,154 | ₩39,286 | ₩39,672 | -1.14% | 6.7만 |
|---|
| 2026.02.10 | ₩39,914 | ₩40,114 | ₩39,712 | ₩39,712 | -0.51% | 6.6만 |
|---|
| 2026.02.09 | ₩39,794 | ₩40,154 | ₩39,794 | ₩39,923 | +0.33% | 5.1만 |
|---|
| 2026.02.06 | ₩39,513 | ₩39,967 | ₩39,486 | ₩39,928 | +1.05% | 3.5만 |
|---|
| 2026.02.05 | ₩39,032 | ₩39,393 | ₩38,404 | ₩38,549 | -1.24% | 6.6만 |
|---|
| 2026.02.04 | ₩39,673 | ₩39,673 | ₩38,658 | ₩39,100 | -1.44% | 6.3만 |
|---|
| 2026.02.03 | ₩39,780 | ₩39,887 | ₩38,925 | ₩39,410 | -0.93% | 5.3만 |
|---|
| 2026.02.02 | ₩39,259 | ₩39,794 | ₩39,259 | ₩39,584 | +0.83% | 18.8만 |
|---|
| 2026.01.30 | ₩39,446 | ₩39,500 | ₩38,858 | ₩39,004 | -1.12% | 4.1만 |
|---|
| 2026.01.29 | ₩39,393 | ₩39,660 | ₩38,965 | ₩39,470 | +0.20% | 4.4만 |
|---|
| 2026.01.28 | ₩39,794 | ₩39,794 | ₩39,286 | ₩39,329 | -1.17% | 6.9만 |
|---|
| 2026.01.27 | ₩39,593 | ₩39,593 | ₩39,232 | ₩39,454 | -0.35% | 4.7만 |
|---|
| 2026.01.26 | ₩39,647 | ₩39,673 | ₩39,473 | ₩39,557 | -0.23% | 4.2만 |
|---|
| 2026.01.23 | ₩40,101 | ₩40,101 | ₩39,419 | ₩39,525 | -1.44% | 3.3만 |
|---|
| 2026.01.22 | ₩40,422 | ₩40,528 | ₩40,154 | ₩40,168 | -0.63% | 8.9만 |
|---|
| 2026.01.21 | ₩39,526 | ₩40,101 | ₩39,513 | ₩40,030 | +1.27% | 3.2만 |
|---|
| 2026.01.20 | ₩38,826 | ₩39,500 | ₩38,826 | ₩39,180 | +0.91% | 4.9만 |
|---|
| 2026.01.16 | ₩39,700 | ₩39,847 | ₩39,584 | ₩39,584 | -0.29% | 4.4만 |
|---|
| 2026.01.15 | ₩39,566 | ₩39,847 | ₩39,533 | ₩39,661 | +0.24% | 3.4만 |
|---|
| 2026.01.14 | ₩39,179 | ₩39,326 | ₩39,005 | ₩39,234 | +0.14% | 3.6만 |
|---|
| 2026.01.13 | ₩39,379 | ₩39,393 | ₩39,112 | ₩39,168 | -0.54% | 2.4만 |
|---|
| 2026.01.12 | ₩38,791 | ₩39,165 | ₩38,684 | ₩39,121 | +0.85% | 3.1만 |
|---|
| 2026.01.09 | ₩39,232 | ₩39,232 | ₩38,711 | ₩39,083 | -0.38% | 3.5만 |
|---|
| 2026.01.08 | ₩38,497 | ₩38,965 | ₩38,497 | ₩38,846 | +0.91% | 3.4만 |
|---|
| 2026.01.07 | ₩38,711 | ₩38,872 | ₩38,377 | ₩38,533 | -0.46% | 3.2만 |
|---|
| 2026.01.06 | ₩38,110 | ₩38,725 | ₩38,110 | ₩38,688 | +1.52% | 3.3만 |
|---|
| 2026.01.05 | ₩37,963 | ₩38,310 | ₩37,963 | ₩38,170 | +0.55% | 3.5만 |
|---|
| 2026.01.02 | ₩37,522 | ₩37,682 | ₩37,388 | ₩37,637 | +0.31% | 3.8만 |
|---|
| 2025.12.31 | ₩37,696 | ₩37,696 | ₩37,337 | ₩37,337 | -0.95% | 2.9만 |
|---|
| 2025.12.30 | ₩37,963 | ₩37,963 | ₩37,701 | ₩37,701 | -0.69% | 6.3만 |
|---|
| 2025.12.29 | ₩38,217 | ₩38,217 | ₩37,869 | ₩37,937 | -0.73% | 4.1만 |
|---|
| 2025.12.26 | ₩38,364 | ₩38,364 | ₩38,177 | ₩38,289 | -0.20% | 1.7만 |
|---|
| 2025.12.24 | ₩38,337 | ₩38,444 | ₩38,324 | ₩38,416 | +0.21% | 1.9만 |
|---|
| 2025.12.23 | ₩38,551 | ₩38,551 | ₩38,217 | ₩38,332 | -0.57% | 3.5만 |
|---|
| 2025.12.22 | ₩38,457 | ₩38,818 | ₩38,457 | ₩38,543 | +0.22% | 5.2만 |
|---|
| 2025.12.19 | ₩37,923 | ₩38,350 | ₩37,923 | ₩38,284 | +0.95% | 2.3만 |
|---|
| 2025.12.18 | ₩38,150 | ₩38,337 | ₩37,883 | ₩37,990 | -0.42% | 5.3만 |
|---|
| 2025.12.17 | ₩38,230 | ₩38,431 | ₩37,656 | ₩37,665 | -1.48% | 3.8만 |
|---|
| 2025.12.16 | ₩38,284 | ₩38,290 | ₩37,869 | ₩38,042 | -0.63% | 3.3만 |
|---|
| 2025.12.15 | ₩38,537 | ₩38,537 | ₩38,163 | ₩38,202 | -0.87% | 2만 |
|---|
| 2025.12.12 | ₩38,872 | ₩38,872 | ₩38,190 | ₩38,251 | -1.60% | 4.6만 |
|---|
| 2025.12.11 | ₩38,377 | ₩38,898 | ₩38,377 | ₩38,805 | +1.11% | 3.6만 |
|---|
| 2025.12.10 | ₩37,696 | ₩38,511 | ₩37,669 | ₩38,288 | +1.57% | 3.9만 |
|---|
| 2025.12.09 | ₩37,696 | ₩38,096 | ₩37,522 | ₩37,550 | -0.39% | 6.2만 |
|---|
| 2025.12.08 | ₩37,776 | ₩37,776 | ₩37,519 | ₩37,526 | -0.66% | 3.8만 |
|---|
| 2025.12.05 | ₩37,776 | ₩37,869 | ₩37,589 | ₩37,619 | -0.41% | 5.9만 |
|---|
| 2025.12.04 | ₩37,615 | ₩37,936 | ₩37,535 | ₩37,728 | +0.30% | 5.3만 |
|---|
| 2025.12.03 | ₩37,335 | ₩37,656 | ₩37,241 | ₩37,614 | +0.75% | 4.7만 |
|---|
| 2025.12.02 | ₩37,415 | ₩37,468 | ₩37,090 | ₩37,090 | -0.87% | 4.2만 |
|---|
| 2025.12.01 | ₩37,161 | ₩37,468 | ₩37,128 | ₩37,128 | -0.09% | 6.6만 |
|---|
| 2025.11.28 | ₩37,442 | ₩37,549 | ₩37,422 | ₩37,486 | +0.12% | 1.1만 |
|---|
| 2025.11.26 | ₩37,201 | ₩37,629 | ₩37,108 | ₩37,355 | +0.41% | 4.9만 |
|---|
| 2025.11.25 | ₩36,239 | ₩37,121 | ₩36,239 | ₩37,009 | +2.12% | 3.5만 |
|---|
| 2025.11.24 | ₩35,745 | ₩36,266 | ₩35,745 | ₩36,234 | +1.37% | 6.1만 |
|---|
| 2025.11.21 | ₩34,809 | ₩35,838 | ₩34,809 | ₩35,559 | +2.15% | 3만 |
|---|
| 2025.11.20 | ₩35,544 | ₩36,012 | ₩34,558 | ₩34,558 | -2.77% | 3.6만 |
|---|
| 2025.11.19 | ₩35,330 | ₩35,518 | ₩35,103 | ₩35,187 | -0.40% | 5.5만 |
|---|
| 2025.11.18 | ₩34,702 | ₩35,344 | ₩34,702 | ₩35,099 | +1.14% | 6.6만 |
|---|
| 2025.11.17 | ₩35,838 | ₩35,932 | ₩35,042 | ₩35,083 | -2.11% | 4.6만 |
|---|
| 2025.11.14 | ₩35,411 | ₩36,052 | ₩35,411 | ₩35,805 | +1.11% | 2.7만 |
|---|
| 2025.11.13 | ₩36,587 | ₩36,587 | ₩35,678 | ₩35,779 | -2.21% | 5만 |
|---|
| 2025.11.12 | ₩36,760 | ₩37,001 | ₩36,651 | ₩36,651 | -0.30% | 13.4만 |
|---|
| 2025.11.11 | ₩36,506 | ₩36,653 | ₩36,361 | ₩36,558 | +0.14% | 2.6만 |
|---|
| 2025.11.10 | ₩36,640 | ₩36,680 | ₩36,279 | ₩36,492 | -0.40% | 3.8만 |
|---|
| 2025.11.07 | ₩35,584 | ₩36,172 | ₩35,472 | ₩36,091 | +1.42% | 6.1만 |
|---|
| 2025.11.06 | ₩36,720 | ₩36,720 | ₩35,825 | ₩35,861 | -2.34% | 4.7만 |
|---|
| 2025.11.05 | ₩36,092 | ₩36,640 | ₩36,092 | ₩36,498 | +1.13% | 5.5만 |
|---|
| 2025.11.04 | ₩36,453 | ₩36,453 | ₩35,925 | ₩35,981 | -1.29% | 4.3만 |
|---|
| 2025.11.03 | ₩36,333 | ₩36,533 | ₩36,146 | ₩36,504 | +0.47% | 5.4만 |
|---|
| 2025.10.31 | ₩36,520 | ₩36,640 | ₩36,226 | ₩36,541 | +0.06% | 5.4만 |
|---|
| 2025.10.30 | ₩36,867 | ₩37,054 | ₩36,493 | ₩36,514 | -0.96% | 4.9만 |
|---|
| 2025.10.29 | ₩37,335 | ₩37,629 | ₩36,974 | ₩36,995 | -0.91% | 2.8만 |
|---|
| 2025.10.28 | ₩37,656 | ₩37,829 | ₩37,482 | ₩37,602 | -0.14% | 3.4만 |
|---|
| 2025.10.27 | ₩38,083 | ₩38,096 | ₩37,669 | ₩37,764 | -0.84% | 3.6만 |
|---|
| 2025.10.24 | ₩37,949 | ₩38,003 | ₩37,780 | ₩37,780 | -0.45% | 1.9만 |
|---|
| 2025.10.23 | ₩36,867 | ₩37,495 | ₩36,867 | ₩37,380 | +1.39% | 4.4만 |
|---|
| 2025.10.22 | ₩37,362 | ₩37,362 | ₩36,640 | ₩36,870 | -1.32% | 5.4만 |
|---|
| 2025.10.21 | ₩37,174 | ₩37,442 | ₩37,094 | ₩37,350 | +0.47% | 15.3만 |
|---|
| 2025.10.20 | ₩37,068 | ₩37,402 | ₩37,068 | ₩37,360 | +0.79% | 12만 |
|---|
| 2025.10.17 | ₩36,747 | ₩36,747 | ₩36,413 | ₩36,639 | -0.29% | 3.4만 |
|---|
| 2025.10.16 | ₩37,402 | ₩37,402 | ₩36,587 | ₩36,665 | -1.97% | 2.9만 |
|---|
| 2025.10.15 | ₩37,589 | ₩37,709 | ₩37,081 | ₩37,359 | -0.61% | 15.3만 |
|---|
| 2025.10.14 | ₩36,333 | ₩37,402 | ₩36,333 | ₩37,177 | +2.32% | 2.2만 |
|---|
| 2025.10.13 | ₩36,466 | ₩36,734 | ₩36,426 | ₩36,672 | +0.56% | 1.8만 |
|---|
| 2025.10.10 | ₩37,228 | ₩37,228 | ₩35,838 | ₩35,862 | -3.67% | 1.8만 |
|---|