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 | ₩42,199 | ₩42,359 | ₩42,092 | ₩42,249 | +0.12% | 5.4만 |
| 2026.10.08 | ₩41,718 | ₩42,026 | ₩41,638 | ₩42,011 | +0.70% | 3.7만 |
| 2026.10.07 | ₩41,905 | ₩42,026 | ₩41,692 | ₩41,868 | -0.09% | 4.6만 |
| 2026.10.06 | ₩42,764 | ₩42,921 | ₩42,440 | ₩42,486 | -0.65% | 4.3만 |
| 2026.10.05 | ₩42,306 | ₩42,880 | ₩42,146 | ₩42,668 | +0.86% | 5.3만 |
| 2026.10.02 | ₩42,266 | ₩42,573 | ₩42,266 | ₩42,358 | +0.22% | 5.4만 |
| 2026.10.01 | ₩41,651 | ₩42,092 | ₩41,384 | ₩41,945 | +0.71% | 3.7만 |
| 2026.09.30 | ₩41,825 | ₩41,892 | ₩41,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,625 |
| -0.48% |
| 3.4만 |
| 2026.09.29 | ₩41,865 | ₩41,865 | ₩41,399 | ₩41,665 | -0.48% | 5.1만 |
|---|
| 2026.09.28 | ₩41,712 | ₩41,972 | ₩41,585 | ₩41,790 | +0.19% | 4.9만 |
|---|
| 2026.09.25 | ₩41,937 | ₩42,253 | ₩41,839 | ₩42,096 | +0.38% | 4.5만 |
|---|
| 2026.09.24 | ₩41,732 | ₩41,959 | ₩41,518 | ₩41,911 | +0.43% | 16.8만 |
|---|
| 2026.09.23 | ₩42,132 | ₩42,132 | ₩41,851 | ₩41,851 | -0.67% | 4.4만 |
|---|
| 2026.09.22 | ₩42,573 | ₩42,720 | ₩42,213 | ₩42,365 | -0.49% | 3.7만 |
|---|
| 2026.09.21 | ₩42,119 | ₩42,346 | ₩42,119 | ₩42,210 | +0.22% | 2.8만 |
|---|
| 2026.09.18 | ₩42,092 | ₩42,092 | ₩41,812 | ₩42,003 | -0.21% | 6.7만 |
|---|
| 2026.09.17 | ₩42,560 | ₩42,587 | ₩42,199 | ₩42,229 | -0.78% | 3.1만 |
|---|
| 2026.09.16 | ₩42,059 | ₩42,493 | ₩41,651 | ₩42,043 | -0.04% | 4만 |
|---|
| 2026.09.15 | ₩42,266 | ₩42,279 | ₩41,959 | ₩42,019 | -0.58% | 3.9만 |
|---|
| 2026.09.14 | ₩42,400 | ₩42,747 | ₩42,400 | ₩42,547 | +0.35% | 4.2만 |
|---|
| 2026.09.11 | ₩43,067 | ₩43,067 | ₩42,774 | ₩42,796 | -0.63% | 4.6만 |
|---|
| 2026.09.10 | ₩42,600 | ₩42,787 | ₩42,386 | ₩42,453 | -0.34% | 4.9만 |
|---|
| 2026.09.09 | ₩43,348 | ₩43,348 | ₩42,934 | ₩42,982 | -0.84% | 6.4만 |
|---|
| 2026.09.08 | ₩43,548 | ₩43,655 | ₩43,396 | ₩43,396 | -0.35% | 4.1만 |
|---|
| 2026.09.04 | ₩43,321 | ₩43,722 | ₩43,321 | ₩43,695 | +0.86% | 4.1만 |
|---|
| 2026.09.03 | ₩43,669 | ₩43,669 | ₩43,295 | ₩43,587 | -0.19% | 4.5만 |
|---|
| 2026.09.02 | ₩43,148 | ₩43,455 | ₩43,148 | ₩43,355 | +0.48% | 4.3만 |
|---|
| 2026.09.01 | ₩43,255 | ₩43,328 | ₩42,871 | ₩42,871 | -0.89% | 3.6만 |
|---|
| 2026.08.31 | ₩43,695 | ₩43,762 | ₩43,335 | ₩43,498 | -0.45% | 3.4만 |
|---|
| 2026.08.28 | ₩44,270 | ₩44,470 | ₩43,856 | ₩43,856 | -0.94% | 4.6만 |
|---|
| 2026.08.27 | ₩44,443 | ₩44,470 | ₩44,283 | ₩44,417 | -0.06% | 9.1만 |
|---|
| 2026.08.26 | ₩44,243 | ₩44,470 | ₩44,203 | ₩44,323 | +0.18% | 3.8만 |
|---|
| 2026.08.25 | ₩44,069 | ₩44,069 | ₩43,896 | ₩44,052 | -0.04% | 2.9만 |
|---|
| 2026.08.24 | ₩44,150 | ₩44,243 | ₩43,842 | ₩43,896 | -0.57% | 13.8만 |
|---|
| 2026.08.21 | ₩43,962 | ₩44,203 | ₩43,813 | ₩44,171 | +0.47% | 4.5만 |
|---|
| 2026.08.20 | ₩43,989 | ₩43,989 | ₩43,575 | ₩43,595 | -0.90% | 3.6만 |
|---|
| 2026.08.19 | ₩44,711 | ₩44,711 | ₩44,176 | ₩44,176 | -1.20% | 3만 |
|---|
| 2026.08.18 | ₩44,684 | ₩44,684 | ₩44,163 | ₩44,187 | -1.11% | 3.2만 |
|---|
| 2026.08.17 | ₩44,911 | ₩45,004 | ₩44,871 | ₩44,911 | 0.00% | 4.2만 |
|---|
| 2026.08.14 | ₩44,724 | ₩44,991 | ₩44,711 | ₩44,963 | +0.53% | 3.1만 |
|---|
| 2026.08.13 | ₩44,711 | ₩44,911 | ₩44,586 | ₩44,728 | +0.04% | 3.3만 |
|---|
| 2026.08.12 | ₩44,737 | ₩44,737 | ₩44,403 | ₩44,572 | -0.37% | 9.4만 |
|---|
| 2026.08.11 | ₩44,550 | ₩44,731 | ₩44,362 | ₩44,362 | -0.42% | 4.6만 |
|---|
| 2026.08.10 | ₩44,604 | ₩44,610 | ₩44,337 | ₩44,337 | -0.60% | 2.6만 |
|---|
| 2026.08.07 | ₩44,577 | ₩44,670 | ₩44,310 | ₩44,526 | -0.11% | 10.6만 |
|---|
| 2026.08.06 | ₩44,470 | ₩44,630 | ₩44,016 | ₩44,043 | -0.96% | 6.3만 |
|---|
| 2026.08.05 | ₩44,938 | ₩45,098 | ₩44,482 | ₩44,482 | -1.01% | 4.2만 |
|---|
| 2026.08.04 | ₩44,323 | ₩44,938 | ₩44,284 | ₩44,832 | +1.15% | 3.1만 |
|---|
| 2026.08.03 | ₩43,388 | ₩43,996 | ₩43,388 | ₩43,960 | +1.32% | 3.4만 |
|---|
| 2026.07.31 | ₩43,428 | ₩43,442 | ₩42,814 | ₩43,138 | -0.67% | 3.1만 |
|---|
| 2026.07.30 | ₩43,121 | ₩43,321 | ₩42,827 | ₩43,308 | +0.43% | 3.5만 |
|---|
| 2026.07.29 | ₩43,268 | ₩43,575 | ₩42,830 | ₩42,830 | -1.01% | 13.2만 |
|---|
| 2026.07.28 | ₩43,255 | ₩43,455 | ₩42,987 | ₩43,442 | +0.43% | 2.8만 |
|---|
| 2026.07.27 | ₩43,508 | ₩43,508 | ₩42,974 | ₩43,252 | -0.59% | 17만 |
|---|
| 2026.07.24 | ₩43,001 | ₩43,228 | ₩42,774 | ₩42,846 | -0.36% | 5.7만 |
|---|
| 2026.07.23 | ₩43,081 | ₩43,081 | ₩42,640 | ₩42,806 | -0.64% | 6.3만 |
|---|
| 2026.07.22 | ₩43,588 | ₩43,642 | ₩43,108 | ₩43,216 | -0.86% | 5.7만 |
|---|
| 2026.07.21 | ₩43,361 | ₩43,695 | ₩43,281 | ₩43,678 | +0.73% | 3.8만 |
|---|
| 2026.07.20 | ₩43,562 | ₩43,615 | ₩43,121 | ₩43,124 | -1.01% | 3.3만 |
|---|
| 2026.07.17 | ₩43,081 | ₩43,562 | ₩43,081 | ₩43,313 | +0.54% | 3.1만 |
|---|
| 2026.07.16 | ₩43,548 | ₩43,962 | ₩43,361 | ₩43,515 | -0.08% | 4.1만 |
|---|
| 2026.07.15 | ₩43,388 | ₩43,588 | ₩43,148 | ₩43,484 | +0.22% | 3.7만 |
|---|
| 2026.07.14 | ₩43,482 | ₩43,682 | ₩43,161 | ₩43,273 | -0.48% | 4.5만 |
|---|
| 2026.07.13 | ₩43,415 | ₩43,575 | ₩43,054 | ₩43,148 | -0.62% | 3.9만 |
|---|
| 2026.07.10 | ₩43,709 | ₩43,749 | ₩43,428 | ₩43,582 | -0.29% | 3.5만 |
|---|
| 2026.07.09 | ₩43,682 | ₩43,989 | ₩43,575 | ₩43,774 | +0.21% | 4.3만 |
|---|
| 2026.07.08 | ₩43,321 | ₩43,321 | ₩42,547 | ₩43,042 | -0.64% | 4.9만 |
|---|
| 2026.07.07 | ₩43,842 | ₩43,989 | ₩43,335 | ₩43,478 | -0.83% | 2.7만 |
|---|
| 2026.07.06 | ₩44,123 | ₩44,417 | ₩44,123 | ₩44,140 | +0.04% | 3.5만 |
|---|
| 2026.07.02 | ₩44,804 | ₩44,831 | ₩43,375 | ₩43,747 | -2.36% | 4.3만 |
|---|
| 2026.07.01 | ₩44,537 | ₩45,018 | ₩44,417 | ₩44,466 | -0.16% | 2.9만 |
|---|
| 2026.06.30 | ₩44,403 | ₩44,898 | ₩44,403 | ₩44,811 | +0.92% | 6만 |
|---|
| 2026.06.29 | ₩44,163 | ₩44,323 | ₩43,816 | ₩44,264 | +0.23% | 18.5만 |
|---|
| 2026.06.26 | ₩43,735 | ₩44,223 | ₩43,735 | ₩44,065 | +0.75% | 8.5만 |
|---|
| 2026.06.25 | ₩44,604 | ₩44,737 | ₩44,056 | ₩44,230 | -0.84% | 6.1만 |
|---|
| 2026.06.24 | ₩43,802 | ₩44,390 | ₩43,709 | ₩43,892 | +0.20% | 3.8만 |
|---|
| 2026.06.23 | ₩43,361 | ₩43,936 | ₩43,361 | ₩43,651 | +0.67% | 2.7만 |
|---|
| 2026.06.22 | ₩44,150 | ₩44,190 | ₩43,802 | ₩44,140 | -0.02% | 4.8만 |
|---|
| 2026.06.18 | ₩43,442 | ₩43,749 | ₩43,442 | ₩43,642 | +0.46% | 3.8만 |
|---|
| 2026.06.17 | ₩43,789 | ₩43,909 | ₩42,867 | ₩42,927 | -1.97% | 6.3만 |
|---|
| 2026.06.16 | ₩43,749 | ₩44,069 | ₩43,339 | ₩43,339 | -0.94% | 3.9만 |
|---|
| 2026.06.15 | ₩44,310 | ₩44,310 | ₩43,690 | ₩43,690 | -1.40% | 2.5만 |
|---|
| 2026.06.12 | ₩43,428 | ₩43,869 | ₩43,255 | ₩43,499 | +0.16% | 3.1만 |
|---|
| 2026.06.11 | ₩42,239 | ₩43,148 | ₩42,146 | ₩43,109 | +2.06% | 4.4만 |
|---|
| 2026.06.10 | ₩42,239 | ₩42,880 | ₩41,812 | ₩41,867 | -0.88% | 4.2만 |
|---|
| 2026.06.09 | ₩42,734 | ₩43,081 | ₩41,264 | ₩42,293 | -1.03% | 5.7만 |
|---|
| 2026.06.08 | ₩42,026 | ₩42,400 | ₩41,879 | ₩41,993 | -0.08% | 4.2만 |
|---|
| 2026.06.05 | ₩42,480 | ₩42,600 | ₩41,545 | ₩41,700 | -1.84% | 3만 |
|---|
| 2026.06.04 | ₩42,453 | ₩43,041 | ₩42,453 | ₩42,943 | +1.15% | 3.1만 |
|---|
| 2026.06.03 | ₩42,506 | ₩42,506 | ₩42,213 | ₩42,453 | -0.13% | 3.9만 |
|---|
| 2026.06.02 | ₩42,440 | ₩42,760 | ₩42,039 | ₩42,735 | +0.70% | 4만 |
|---|
| 2026.06.01 | ₩42,039 | ₩42,426 | ₩41,825 | ₩42,261 | +0.53% | 3.5만 |
|---|
| 2026.05.29 | ₩42,373 | ₩42,547 | ₩42,119 | ₩42,318 | -0.13% | 3만 |
|---|
| 2026.05.28 | ₩42,453 | ₩42,720 | ₩42,172 | ₩42,597 | +0.34% | 4.4만 |
|---|
| 2026.05.27 | ₩42,687 | ₩42,961 | ₩42,640 | ₩42,671 | -0.04% | 3.6만 |
|---|
| 2026.05.26 | ₩42,266 | ₩42,760 | ₩42,266 | ₩42,692 | +1.01% | 4.5만 |
|---|
| 2026.05.22 | ₩41,852 | ₩42,079 | ₩41,805 | ₩42,012 | +0.38% | 2.3만 |
|---|
| 2026.05.21 | ₩41,024 | ₩41,718 | ₩40,943 | ₩41,623 | +1.46% | 4.3만 |
|---|
| 2026.05.20 | ₩40,476 | ₩41,464 | ₩40,476 | ₩41,464 | +2.44% | 7.9만 |
|---|
| 2026.05.19 | ₩40,382 | ₩40,823 | ₩40,182 | ₩40,457 | +0.19% | 7.1만 |
|---|
| 2026.05.18 | ₩41,104 | ₩41,358 | ₩40,636 | ₩40,890 | -0.52% | 3.1만 |
|---|
| 2026.05.15 | ₩41,318 | ₩41,424 | ₩41,163 | ₩41,163 | -0.38% | 5.2만 |
|---|
| 2026.05.14 | ₩42,012 | ₩42,186 | ₩41,785 | ₩42,066 | +0.13% | 4만 |
|---|
| 2026.05.13 | ₩41,705 | ₩41,965 | ₩41,678 | ₩41,793 | +0.21% | 4.7만 |
|---|
| 2026.05.12 | ₩42,039 | ₩42,039 | ₩41,478 | ₩41,995 | -0.10% | 2.9만 |
|---|
| 2026.05.11 | ₩42,520 | ₩42,693 | ₩42,400 | ₩42,429 | -0.21% | 3.1만 |
|---|
| 2026.05.08 | ₩42,373 | ₩42,533 | ₩42,135 | ₩42,502 | +0.31% | 3만 |
|---|
| 2026.05.07 | ₩42,707 | ₩42,800 | ₩42,106 | ₩42,146 | -1.31% | 5.3만 |
|---|
| 2026.05.06 | ₩42,907 | ₩42,907 | ₩42,480 | ₩42,739 | -0.39% | 4.5만 |
|---|
| 2026.05.05 | ₩42,119 | ₩42,533 | ₩42,039 | ₩42,454 | +0.80% | 3.9만 |
|---|
| 2026.05.04 | ₩41,892 | ₩42,026 | ₩41,344 | ₩41,483 | -0.98% | 4.7만 |
|---|
| 2026.05.01 | ₩41,732 | ₩41,919 | ₩41,665 | ₩41,860 | +0.31% | 3만 |
|---|
| 2026.04.30 | ₩41,197 | ₩41,745 | ₩41,064 | ₩41,705 | +1.23% | 5.4만 |
|---|
| 2026.04.29 | ₩40,997 | ₩41,064 | ₩40,516 | ₩40,703 | -0.72% | 7.3만 |
|---|
| 2026.04.28 | ₩41,318 | ₩41,318 | ₩40,690 | ₩40,766 | -1.34% | 4.6만 |
|---|
| 2026.04.27 | ₩41,277 | ₩41,384 | ₩41,184 | ₩41,281 | +0.01% | 12.2만 |
|---|
| 2026.04.24 | ₩41,144 | ₩41,384 | ₩41,104 | ₩41,297 | +0.37% | 2.8만 |
|---|
| 2026.04.23 | ₩41,358 | ₩41,358 | ₩40,503 | ₩40,986 | -0.90% | 4.3만 |
|---|
| 2026.04.22 | ₩41,451 | ₩41,451 | ₩40,970 | ₩41,144 | -0.74% | 5.2만 |
|---|
| 2026.04.21 | ₩41,518 | ₩41,718 | ₩40,830 | ₩40,897 | -1.50% | 5만 |
|---|
| 2026.04.20 | ₩40,877 | ₩41,291 | ₩40,877 | ₩41,236 | +0.88% | 4.2만 |
|---|
| 2026.04.17 | ₩40,556 | ₩41,264 | ₩40,489 | ₩40,972 | +1.02% | 6.5만 |
|---|
| 2026.04.16 | ₩40,035 | ₩40,142 | ₩39,581 | ₩39,999 | -0.09% | 6.1만 |
|---|
| 2026.04.15 | ₩39,995 | ₩40,182 | ₩39,755 | ₩39,915 | -0.20% | 8만 |
|---|
| 2026.04.14 | ₩39,781 | ₩40,142 | ₩39,781 | ₩39,959 | +0.45% | 4.8만 |
|---|
| 2026.04.13 | ₩38,886 | ₩39,554 | ₩38,860 | ₩39,528 | +1.65% | 4.7만 |
|---|
| 2026.04.10 | ₩39,007 | ₩39,073 | ₩38,806 | ₩38,910 | -0.25% | 7.1만 |
|---|
| 2026.04.09 | ₩38,833 | ₩39,180 | ₩38,646 | ₩39,017 | +0.47% | 3.1만 |
|---|
| 2026.04.08 | ₩38,993 | ₩39,127 | ₩38,632 | ₩38,832 | -0.41% | 3.6만 |
|---|
| 2026.04.07 | ₩37,470 | ₩37,604 | ₩37,190 | ₩37,529 | +0.16% | 2.8만 |
|---|
| 2026.04.06 | ₩37,390 | ₩37,724 | ₩37,203 | ₩37,497 | +0.29% | 7.2만 |
|---|
| 2026.04.02 | ₩36,509 | ₩37,350 | ₩36,509 | ₩37,303 | +2.18% | 4.6만 |
|---|
| 2026.04.01 | ₩37,377 | ₩37,644 | ₩37,230 | ₩37,237 | -0.38% | 4.1만 |
|---|
| 2026.03.31 | ₩36,308 | ₩36,949 | ₩36,148 | ₩36,905 | +1.64% | 3.9만 |
|---|
| 2026.03.30 | ₩36,495 | ₩36,495 | ₩35,507 | ₩35,664 | -2.28% | 7.6만 |
|---|
| 2026.03.27 | ₩36,615 | ₩36,722 | ₩36,161 | ₩36,231 | -1.05% | 8.1만 |
|---|
| 2026.03.26 | ₩37,297 | ₩37,510 | ₩36,816 | ₩36,826 | -1.26% | 3.9만 |
|---|
| 2026.03.25 | ₩37,697 | ₩37,711 | ₩37,297 | ₩37,510 | -0.50% | 21.7만 |
|---|
| 2026.03.24 | ₩36,549 | ₩37,363 | ₩36,549 | ₩37,171 | +1.70% | 7.9만 |
|---|
| 2026.03.23 | ₩36,789 | ₩37,497 | ₩36,762 | ₩36,871 | +0.22% | 6.5만 |
|---|
| 2026.03.20 | ₩36,762 | ₩36,762 | ₩35,881 | ₩36,036 | -1.98% | 6.4만 |
|---|
| 2026.03.19 | ₩35,934 | ₩37,029 | ₩35,934 | ₩36,782 | +2.36% | 6.8만 |
|---|
| 2026.03.18 | ₩36,976 | ₩37,016 | ₩36,495 | ₩36,527 | -1.21% | 4.1만 |
|---|
| 2026.03.17 | ₩37,283 | ₩37,390 | ₩36,936 | ₩36,999 | -0.76% | 5.5만 |
|---|
| 2026.03.16 | ₩37,056 | ₩37,243 | ₩36,736 | ₩36,786 | -0.73% | 3.1만 |
|---|
| 2026.03.13 | ₩36,802 | ₩37,029 | ₩36,335 | ₩36,446 | -0.97% | 3.9만 |
|---|
| 2026.03.12 | ₩36,789 | ₩36,883 | ₩36,509 | ₩36,523 | -0.72% | 3.3만 |
|---|
| 2026.03.11 | ₩37,484 | ₩37,671 | ₩37,136 | ₩37,357 | -0.34% | 3.4만 |
|---|
| 2026.03.10 | ₩37,711 | ₩38,205 | ₩37,521 | ₩37,521 | -0.50% | 6.9만 |
|---|
| 2026.03.09 | ₩36,615 | ₩37,737 | ₩36,201 | ₩37,636 | +2.79% | 4.6만 |
|---|
| 2026.03.06 | ₩37,297 | ₩37,577 | ₩37,123 | ₩37,225 | -0.19% | 3.5만 |
|---|
| 2026.03.05 | ₩38,846 | ₩38,846 | ₩37,898 | ₩38,230 | -1.59% | 4.2만 |
|---|
| 2026.03.04 | ₩38,886 | ₩39,127 | ₩38,579 | ₩39,024 | +0.35% | 3.1만 |
|---|
| 2026.03.03 | ₩38,285 | ₩38,926 | ₩37,704 | ₩38,615 | +0.86% | 3.3만 |
|---|
| 2026.03.02 | ₩38,766 | ₩39,568 | ₩38,619 | ₩39,434 | +1.72% | 3.9만 |
|---|
| 2026.02.27 | ₩39,260 | ₩39,274 | ₩38,920 | ₩39,107 | -0.39% | 3.4만 |
|---|
| 2026.02.26 | ₩39,861 | ₩40,035 | ₩39,300 | ₩39,886 | +0.06% | 2.4만 |
|---|
| 2026.02.25 | ₩39,541 | ₩39,688 | ₩39,254 | ₩39,566 | +0.06% | 3.9만 |
|---|
| 2026.02.24 | ₩38,873 | ₩39,340 | ₩38,873 | ₩39,178 | +0.78% | 5.3만 |
|---|
| 2026.02.23 | ₩39,447 | ₩39,447 | ₩38,606 | ₩38,741 | -1.79% | 3.7만 |
|---|
| 2026.02.20 | ₩39,381 | ₩39,755 | ₩39,354 | ₩39,589 | +0.53% | 2.8만 |
|---|
| 2026.02.19 | ₩39,287 | ₩39,528 | ₩39,167 | ₩39,486 | +0.51% | 5.9만 |
|---|
| 2026.02.18 | ₩39,568 | ₩39,995 | ₩39,327 | ₩39,554 | -0.03% | 6.3만 |
|---|
| 2026.02.17 | ₩39,234 | ₩39,568 | ₩38,846 | ₩39,386 | +0.39% | 7.6만 |
|---|
| 2026.02.13 | ₩38,980 | ₩39,674 | ₩38,753 | ₩39,373 | +1.01% | 9.8만 |
|---|
| 2026.02.12 | ₩40,142 | ₩40,155 | ₩38,793 | ₩38,830 | -3.27% | 17.2만 |
|---|
| 2026.02.11 | ₩40,115 | ₩40,142 | ₩39,274 | ₩39,660 | -1.14% | 6.7만 |
|---|
| 2026.02.10 | ₩39,902 | ₩40,102 | ₩39,700 | ₩39,700 | -0.51% | 6.6만 |
|---|
| 2026.02.09 | ₩39,781 | ₩40,142 | ₩39,781 | ₩39,911 | +0.33% | 5.1만 |
|---|
| 2026.02.06 | ₩39,501 | ₩39,955 | ₩39,474 | ₩39,916 | +1.05% | 3.5만 |
|---|
| 2026.02.05 | ₩39,020 | ₩39,381 | ₩38,392 | ₩38,538 | -1.24% | 6.6만 |
|---|
| 2026.02.04 | ₩39,661 | ₩39,661 | ₩38,646 | ₩39,088 | -1.44% | 6.3만 |
|---|
| 2026.02.03 | ₩39,768 | ₩39,875 | ₩38,913 | ₩39,398 | -0.93% | 5.3만 |
|---|
| 2026.02.02 | ₩39,247 | ₩39,781 | ₩39,247 | ₩39,572 | +0.83% | 18.8만 |
|---|
| 2026.01.30 | ₩39,434 | ₩39,487 | ₩38,846 | ₩38,992 | -1.12% | 4.1만 |
|---|
| 2026.01.29 | ₩39,381 | ₩39,648 | ₩38,953 | ₩39,458 | +0.20% | 4.4만 |
|---|
| 2026.01.28 | ₩39,781 | ₩39,781 | ₩39,274 | ₩39,316 | -1.17% | 6.9만 |
|---|
| 2026.01.27 | ₩39,581 | ₩39,581 | ₩39,220 | ₩39,442 | -0.35% | 4.7만 |
|---|
| 2026.01.26 | ₩39,634 | ₩39,661 | ₩39,461 | ₩39,545 | -0.23% | 4.2만 |
|---|
| 2026.01.23 | ₩40,089 | ₩40,089 | ₩39,407 | ₩39,513 | -1.44% | 3.3만 |
|---|
| 2026.01.22 | ₩40,409 | ₩40,516 | ₩40,142 | ₩40,155 | -0.63% | 8.9만 |
|---|
| 2026.01.21 | ₩39,514 | ₩40,089 | ₩39,501 | ₩40,018 | +1.27% | 3.2만 |
|---|
| 2026.01.20 | ₩38,814 | ₩39,487 | ₩38,814 | ₩39,168 | +0.91% | 4.9만 |
|---|
| 2026.01.16 | ₩39,688 | ₩39,835 | ₩39,572 | ₩39,572 | -0.29% | 4.4만 |
|---|
| 2026.01.15 | ₩39,554 | ₩39,835 | ₩39,521 | ₩39,649 | +0.24% | 3.4만 |
|---|
| 2026.01.14 | ₩39,167 | ₩39,314 | ₩38,993 | ₩39,222 | +0.14% | 3.6만 |
|---|
| 2026.01.13 | ₩39,367 | ₩39,381 | ₩39,100 | ₩39,156 | -0.54% | 2.4만 |
|---|
| 2026.01.12 | ₩38,779 | ₩39,153 | ₩38,673 | ₩39,109 | +0.85% | 3.1만 |
|---|
| 2026.01.09 | ₩39,220 | ₩39,220 | ₩38,699 | ₩39,071 | -0.38% | 3.5만 |
|---|
| 2026.01.08 | ₩38,486 | ₩38,953 | ₩38,486 | ₩38,834 | +0.91% | 3.4만 |
|---|
| 2026.01.07 | ₩38,699 | ₩38,860 | ₩38,365 | ₩38,522 | -0.46% | 3.2만 |
|---|
| 2026.01.06 | ₩38,098 | ₩38,713 | ₩38,098 | ₩38,677 | +1.52% | 3.3만 |
|---|
| 2026.01.05 | ₩37,951 | ₩38,299 | ₩37,951 | ₩38,158 | +0.55% | 3.5만 |
|---|
| 2026.01.02 | ₩37,510 | ₩37,671 | ₩37,377 | ₩37,625 | +0.31% | 3.8만 |
|---|
| 2025.12.31 | ₩37,684 | ₩37,684 | ₩37,326 | ₩37,326 | -0.95% | 2.9만 |
|---|
| 2025.12.30 | ₩37,951 | ₩37,951 | ₩37,689 | ₩37,689 | -0.69% | 6.3만 |
|---|
| 2025.12.29 | ₩38,205 | ₩38,205 | ₩37,858 | ₩37,926 | -0.73% | 4.1만 |
|---|
| 2025.12.26 | ₩38,352 | ₩38,352 | ₩38,165 | ₩38,277 | -0.20% | 1.7만 |
|---|
| 2025.12.24 | ₩38,325 | ₩38,432 | ₩38,312 | ₩38,404 | +0.21% | 1.9만 |
|---|
| 2025.12.23 | ₩38,539 | ₩38,539 | ₩38,205 | ₩38,320 | -0.57% | 3.5만 |
|---|
| 2025.12.22 | ₩38,445 | ₩38,806 | ₩38,445 | ₩38,531 | +0.22% | 5.2만 |
|---|
| 2025.12.19 | ₩37,911 | ₩38,339 | ₩37,911 | ₩38,272 | +0.95% | 2.3만 |
|---|
| 2025.12.18 | ₩38,138 | ₩38,325 | ₩37,871 | ₩37,978 | -0.42% | 5.3만 |
|---|
| 2025.12.17 | ₩38,218 | ₩38,419 | ₩37,644 | ₩37,653 | -1.48% | 3.8만 |
|---|
| 2025.12.16 | ₩38,272 | ₩38,278 | ₩37,858 | ₩38,030 | -0.63% | 3.3만 |
|---|
| 2025.12.15 | ₩38,526 | ₩38,526 | ₩38,152 | ₩38,190 | -0.87% | 2만 |
|---|
| 2025.12.12 | ₩38,860 | ₩38,860 | ₩38,178 | ₩38,240 | -1.60% | 4.6만 |
|---|
| 2025.12.11 | ₩38,365 | ₩38,886 | ₩38,365 | ₩38,793 | +1.11% | 3.6만 |
|---|
| 2025.12.10 | ₩37,684 | ₩38,499 | ₩37,657 | ₩38,276 | +1.57% | 3.9만 |
|---|
| 2025.12.09 | ₩37,684 | ₩38,085 | ₩37,510 | ₩37,538 | -0.39% | 6.2만 |
|---|
| 2025.12.08 | ₩37,764 | ₩37,764 | ₩37,508 | ₩37,514 | -0.66% | 3.8만 |
|---|
| 2025.12.05 | ₩37,764 | ₩37,858 | ₩37,577 | ₩37,608 | -0.41% | 5.9만 |
|---|
| 2025.12.04 | ₩37,604 | ₩37,924 | ₩37,524 | ₩37,716 | +0.30% | 5.3만 |
|---|
| 2025.12.03 | ₩37,323 | ₩37,644 | ₩37,230 | ₩37,603 | +0.75% | 4.7만 |
|---|
| 2025.12.02 | ₩37,404 | ₩37,457 | ₩37,079 | ₩37,079 | -0.87% | 4.2만 |
|---|
| 2025.12.01 | ₩37,150 | ₩37,457 | ₩37,116 | ₩37,116 | -0.09% | 6.6만 |
|---|
| 2025.11.28 | ₩37,430 | ₩37,537 | ₩37,410 | ₩37,474 | +0.12% | 1.1만 |
|---|
| 2025.11.26 | ₩37,190 | ₩37,617 | ₩37,096 | ₩37,343 | +0.41% | 4.9만 |
|---|
| 2025.11.25 | ₩36,228 | ₩37,110 | ₩36,228 | ₩36,997 | +2.12% | 3.5만 |
|---|
| 2025.11.24 | ₩35,734 | ₩36,255 | ₩35,734 | ₩36,223 | +1.37% | 6.1만 |
|---|
| 2025.11.21 | ₩34,799 | ₩35,827 | ₩34,799 | ₩35,548 | +2.15% | 3만 |
|---|
| 2025.11.20 | ₩35,533 | ₩36,001 | ₩34,547 | ₩34,547 | -2.77% | 3.6만 |
|---|
| 2025.11.19 | ₩35,320 | ₩35,507 | ₩35,093 | ₩35,177 | -0.40% | 5.5만 |
|---|
| 2025.11.18 | ₩34,692 | ₩35,333 | ₩34,692 | ₩35,089 | +1.14% | 6.6만 |
|---|
| 2025.11.17 | ₩35,827 | ₩35,921 | ₩35,031 | ₩35,072 | -2.11% | 4.6만 |
|---|
| 2025.11.14 | ₩35,400 | ₩36,041 | ₩35,400 | ₩35,794 | +1.11% | 2.7만 |
|---|
| 2025.11.13 | ₩36,575 | ₩36,575 | ₩35,667 | ₩35,768 | -2.21% | 5만 |
|---|
| 2025.11.12 | ₩36,749 | ₩36,989 | ₩36,639 | ₩36,639 | -0.30% | 13.4만 |
|---|
| 2025.11.11 | ₩36,495 | ₩36,642 | ₩36,350 | ₩36,547 | +0.14% | 2.6만 |
|---|
| 2025.11.10 | ₩36,629 | ₩36,669 | ₩36,268 | ₩36,480 | -0.40% | 3.8만 |
|---|
| 2025.11.07 | ₩35,573 | ₩36,161 | ₩35,461 | ₩36,080 | +1.42% | 6.1만 |
|---|
| 2025.11.06 | ₩36,709 | ₩36,709 | ₩35,814 | ₩35,850 | -2.34% | 4.7만 |
|---|
| 2025.11.05 | ₩36,081 | ₩36,629 | ₩36,081 | ₩36,487 | +1.13% | 5.5만 |
|---|
| 2025.11.04 | ₩36,442 | ₩36,442 | ₩35,914 | ₩35,970 | -1.29% | 4.3만 |
|---|
| 2025.11.03 | ₩36,321 | ₩36,522 | ₩36,134 | ₩36,492 | +0.47% | 5.4만 |
|---|
| 2025.10.31 | ₩36,509 | ₩36,629 | ₩36,215 | ₩36,530 | +0.06% | 5.4만 |
|---|
| 2025.10.30 | ₩36,856 | ₩37,043 | ₩36,482 | ₩36,503 | -0.96% | 4.9만 |
|---|
| 2025.10.29 | ₩37,323 | ₩37,617 | ₩36,963 | ₩36,984 | -0.91% | 2.8만 |
|---|
| 2025.10.28 | ₩37,644 | ₩37,818 | ₩37,470 | ₩37,591 | -0.14% | 3.4만 |
|---|
| 2025.10.27 | ₩38,071 | ₩38,085 | ₩37,657 | ₩37,752 | -0.84% | 3.6만 |
|---|
| 2025.10.24 | ₩37,938 | ₩37,991 | ₩37,768 | ₩37,768 | -0.45% | 1.9만 |
|---|
| 2025.10.23 | ₩36,856 | ₩37,484 | ₩36,856 | ₩37,369 | +1.39% | 4.4만 |
|---|
| 2025.10.22 | ₩37,350 | ₩37,350 | ₩36,629 | ₩36,858 | -1.32% | 5.4만 |
|---|
| 2025.10.21 | ₩37,163 | ₩37,430 | ₩37,083 | ₩37,338 | +0.47% | 15.3만 |
|---|
| 2025.10.20 | ₩37,056 | ₩37,390 | ₩37,056 | ₩37,349 | +0.79% | 12만 |
|---|
| 2025.10.17 | ₩36,736 | ₩36,736 | ₩36,402 | ₩36,627 | -0.29% | 3.4만 |
|---|
| 2025.10.16 | ₩37,390 | ₩37,390 | ₩36,575 | ₩36,654 | -1.97% | 2.9만 |
|---|
| 2025.10.15 | ₩37,577 | ₩37,697 | ₩37,070 | ₩37,347 | -0.61% | 15.3만 |
|---|
| 2025.10.14 | ₩36,321 | ₩37,390 | ₩36,321 | ₩37,166 | +2.32% | 2.2만 |
|---|
| 2025.10.13 | ₩36,455 | ₩36,722 | ₩36,415 | ₩36,661 | +0.56% | 1.8만 |
|---|
| 2025.10.10 | ₩37,217 | ₩37,217 | ₩35,827 | ₩35,851 | -3.67% | 1.8만 |
|---|