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 | ₩42,248 | ₩42,409 | ₩42,141 | ₩42,298 | +0.12% | 5.4만 |
| 2026.10.08 | ₩41,767 | ₩42,074 | ₩41,686 | ₩42,060 | +0.70% | 3.7만 |
| 2026.10.07 | ₩41,954 | ₩42,074 | ₩41,740 | ₩41,916 | -0.09% | 4.6만 |
| 2026.10.06 | ₩42,814 | ₩42,970 | ₩42,489 | ₩42,536 | -0.65% | 4.3만 |
| 2026.10.05 | ₩42,355 | ₩42,930 | ₩42,195 | ₩42,718 | +0.86% | 5.3만 |
| 2026.10.02 | ₩42,315 | ₩42,623 | ₩42,315 | ₩42,407 | +0.22% | 5.4만 |
| 2026.10.01 | ₩41,700 | ₩42,141 | ₩41,432 | ₩41,994 | +0.71% | 3.7만 |
| 2026.09.30 | ₩41,874 | ₩41,941 | ₩41,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,673 |
| -0.48% |
| 3.4만 |
| 2026.09.29 | ₩41,914 | ₩41,914 | ₩41,447 | ₩41,713 | -0.48% | 5.1만 |
|---|
| 2026.09.28 | ₩41,760 | ₩42,021 | ₩41,633 | ₩41,839 | +0.19% | 4.9만 |
|---|
| 2026.09.25 | ₩41,986 | ₩42,302 | ₩41,887 | ₩42,145 | +0.38% | 4.5만 |
|---|
| 2026.09.24 | ₩41,780 | ₩42,007 | ₩41,566 | ₩41,959 | +0.43% | 16.8만 |
|---|
| 2026.09.23 | ₩42,181 | ₩42,181 | ₩41,899 | ₩41,899 | -0.67% | 4.4만 |
|---|
| 2026.09.22 | ₩42,623 | ₩42,770 | ₩42,262 | ₩42,414 | -0.49% | 3.7만 |
|---|
| 2026.09.21 | ₩42,168 | ₩42,395 | ₩42,168 | ₩42,259 | +0.22% | 2.8만 |
|---|
| 2026.09.18 | ₩42,141 | ₩42,141 | ₩41,860 | ₩42,052 | -0.21% | 6.7만 |
|---|
| 2026.09.17 | ₩42,609 | ₩42,636 | ₩42,248 | ₩42,278 | -0.78% | 3.1만 |
|---|
| 2026.09.16 | ₩42,108 | ₩42,542 | ₩41,700 | ₩42,092 | -0.04% | 4만 |
|---|
| 2026.09.15 | ₩42,315 | ₩42,328 | ₩42,007 | ₩42,068 | -0.58% | 3.9만 |
|---|
| 2026.09.14 | ₩42,449 | ₩42,796 | ₩42,449 | ₩42,596 | +0.35% | 4.2만 |
|---|
| 2026.09.11 | ₩43,117 | ₩43,117 | ₩42,823 | ₩42,846 | -0.63% | 4.6만 |
|---|
| 2026.09.10 | ₩42,649 | ₩42,837 | ₩42,435 | ₩42,502 | -0.34% | 4.9만 |
|---|
| 2026.09.09 | ₩43,398 | ₩43,398 | ₩42,984 | ₩43,032 | -0.84% | 6.4만 |
|---|
| 2026.09.08 | ₩43,599 | ₩43,706 | ₩43,446 | ₩43,446 | -0.35% | 4.1만 |
|---|
| 2026.09.04 | ₩43,372 | ₩43,773 | ₩43,372 | ₩43,746 | +0.86% | 4.1만 |
|---|
| 2026.09.03 | ₩43,719 | ₩43,719 | ₩43,345 | ₩43,638 | -0.19% | 4.5만 |
|---|
| 2026.09.02 | ₩43,198 | ₩43,505 | ₩43,198 | ₩43,405 | +0.48% | 4.3만 |
|---|
| 2026.09.01 | ₩43,305 | ₩43,378 | ₩42,921 | ₩42,921 | -0.89% | 3.6만 |
|---|
| 2026.08.31 | ₩43,746 | ₩43,813 | ₩43,385 | ₩43,548 | -0.45% | 3.4만 |
|---|
| 2026.08.28 | ₩44,321 | ₩44,522 | ₩43,907 | ₩43,907 | -0.94% | 4.6만 |
|---|
| 2026.08.27 | ₩44,495 | ₩44,522 | ₩44,334 | ₩44,468 | -0.06% | 9.1만 |
|---|
| 2026.08.26 | ₩44,294 | ₩44,522 | ₩44,254 | ₩44,375 | +0.18% | 3.8만 |
|---|
| 2026.08.25 | ₩44,120 | ₩44,120 | ₩43,947 | ₩44,103 | -0.04% | 2.9만 |
|---|
| 2026.08.24 | ₩44,201 | ₩44,294 | ₩43,893 | ₩43,947 | -0.57% | 13.8만 |
|---|
| 2026.08.21 | ₩44,014 | ₩44,254 | ₩43,864 | ₩44,222 | +0.47% | 4.5만 |
|---|
| 2026.08.20 | ₩44,040 | ₩44,040 | ₩43,626 | ₩43,646 | -0.90% | 3.6만 |
|---|
| 2026.08.19 | ₩44,762 | ₩44,762 | ₩44,227 | ₩44,227 | -1.20% | 3만 |
|---|
| 2026.08.18 | ₩44,736 | ₩44,736 | ₩44,214 | ₩44,238 | -1.11% | 3.2만 |
|---|
| 2026.08.17 | ₩44,963 | ₩45,057 | ₩44,923 | ₩44,963 | 0.00% | 4.2만 |
|---|
| 2026.08.14 | ₩44,776 | ₩45,043 | ₩44,762 | ₩45,015 | +0.53% | 3.1만 |
|---|
| 2026.08.13 | ₩44,762 | ₩44,963 | ₩44,638 | ₩44,780 | +0.04% | 3.3만 |
|---|
| 2026.08.12 | ₩44,789 | ₩44,789 | ₩44,455 | ₩44,623 | -0.37% | 9.4만 |
|---|
| 2026.08.11 | ₩44,602 | ₩44,783 | ₩44,413 | ₩44,413 | -0.42% | 4.6만 |
|---|
| 2026.08.10 | ₩44,655 | ₩44,662 | ₩44,388 | ₩44,388 | -0.60% | 2.6만 |
|---|
| 2026.08.07 | ₩44,629 | ₩44,722 | ₩44,361 | ₩44,578 | -0.11% | 10.6만 |
|---|
| 2026.08.06 | ₩44,522 | ₩44,682 | ₩44,067 | ₩44,094 | -0.96% | 6.3만 |
|---|
| 2026.08.05 | ₩44,990 | ₩45,150 | ₩44,534 | ₩44,534 | -1.01% | 4.2만 |
|---|
| 2026.08.04 | ₩44,375 | ₩44,990 | ₩44,336 | ₩44,884 | +1.15% | 3.1만 |
|---|
| 2026.08.03 | ₩43,438 | ₩44,047 | ₩43,438 | ₩44,011 | +1.32% | 3.4만 |
|---|
| 2026.07.31 | ₩43,479 | ₩43,492 | ₩42,863 | ₩43,188 | -0.67% | 3.1만 |
|---|
| 2026.07.30 | ₩43,171 | ₩43,372 | ₩42,877 | ₩43,358 | +0.43% | 3.5만 |
|---|
| 2026.07.29 | ₩43,318 | ₩43,626 | ₩42,879 | ₩42,879 | -1.01% | 13.2만 |
|---|
| 2026.07.28 | ₩43,305 | ₩43,505 | ₩43,037 | ₩43,492 | +0.43% | 2.8만 |
|---|
| 2026.07.27 | ₩43,559 | ₩43,559 | ₩43,024 | ₩43,302 | -0.59% | 17만 |
|---|
| 2026.07.24 | ₩43,051 | ₩43,278 | ₩42,823 | ₩42,895 | -0.36% | 5.7만 |
|---|
| 2026.07.23 | ₩43,131 | ₩43,131 | ₩42,689 | ₩42,855 | -0.64% | 6.3만 |
|---|
| 2026.07.22 | ₩43,639 | ₩43,693 | ₩43,158 | ₩43,266 | -0.86% | 5.7만 |
|---|
| 2026.07.21 | ₩43,412 | ₩43,746 | ₩43,331 | ₩43,729 | +0.73% | 3.8만 |
|---|
| 2026.07.20 | ₩43,612 | ₩43,666 | ₩43,171 | ₩43,174 | -1.01% | 3.3만 |
|---|
| 2026.07.17 | ₩43,131 | ₩43,612 | ₩43,131 | ₩43,364 | +0.54% | 3.1만 |
|---|
| 2026.07.16 | ₩43,599 | ₩44,014 | ₩43,412 | ₩43,565 | -0.08% | 4.1만 |
|---|
| 2026.07.15 | ₩43,438 | ₩43,639 | ₩43,198 | ₩43,535 | +0.22% | 3.7만 |
|---|
| 2026.07.14 | ₩43,532 | ₩43,733 | ₩43,211 | ₩43,323 | -0.48% | 4.5만 |
|---|
| 2026.07.13 | ₩43,465 | ₩43,626 | ₩43,104 | ₩43,198 | -0.62% | 3.9만 |
|---|
| 2026.07.10 | ₩43,759 | ₩43,800 | ₩43,479 | ₩43,632 | -0.29% | 3.5만 |
|---|
| 2026.07.09 | ₩43,733 | ₩44,040 | ₩43,626 | ₩43,825 | +0.21% | 4.3만 |
|---|
| 2026.07.08 | ₩43,372 | ₩43,372 | ₩42,596 | ₩43,092 | -0.64% | 4.9만 |
|---|
| 2026.07.07 | ₩43,893 | ₩44,040 | ₩43,385 | ₩43,528 | -0.83% | 2.7만 |
|---|
| 2026.07.06 | ₩44,174 | ₩44,468 | ₩44,174 | ₩44,191 | +0.04% | 3.5만 |
|---|
| 2026.07.02 | ₩44,856 | ₩44,883 | ₩43,425 | ₩43,798 | -2.36% | 4.3만 |
|---|
| 2026.07.01 | ₩44,589 | ₩45,070 | ₩44,468 | ₩44,518 | -0.16% | 2.9만 |
|---|
| 2026.06.30 | ₩44,455 | ₩44,950 | ₩44,455 | ₩44,863 | +0.92% | 6만 |
|---|
| 2026.06.29 | ₩44,214 | ₩44,375 | ₩43,866 | ₩44,316 | +0.23% | 18.5만 |
|---|
| 2026.06.26 | ₩43,786 | ₩44,274 | ₩43,786 | ₩44,116 | +0.75% | 8.5만 |
|---|
| 2026.06.25 | ₩44,655 | ₩44,789 | ₩44,107 | ₩44,281 | -0.84% | 6.1만 |
|---|
| 2026.06.24 | ₩43,853 | ₩44,441 | ₩43,759 | ₩43,943 | +0.20% | 3.8만 |
|---|
| 2026.06.23 | ₩43,412 | ₩43,987 | ₩43,412 | ₩43,702 | +0.67% | 2.7만 |
|---|
| 2026.06.22 | ₩44,201 | ₩44,241 | ₩43,853 | ₩44,191 | -0.02% | 4.8만 |
|---|
| 2026.06.18 | ₩43,492 | ₩43,800 | ₩43,492 | ₩43,693 | +0.46% | 3.8만 |
|---|
| 2026.06.17 | ₩43,840 | ₩43,960 | ₩42,917 | ₩42,977 | -1.97% | 6.3만 |
|---|
| 2026.06.16 | ₩43,800 | ₩44,120 | ₩43,389 | ₩43,389 | -0.94% | 3.9만 |
|---|
| 2026.06.15 | ₩44,361 | ₩44,361 | ₩43,741 | ₩43,741 | -1.40% | 2.5만 |
|---|
| 2026.06.12 | ₩43,479 | ₩43,920 | ₩43,305 | ₩43,549 | +0.16% | 3.1만 |
|---|
| 2026.06.11 | ₩42,288 | ₩43,198 | ₩42,195 | ₩43,159 | +2.06% | 4.4만 |
|---|
| 2026.06.10 | ₩42,288 | ₩42,930 | ₩41,860 | ₩41,915 | -0.88% | 4.2만 |
|---|
| 2026.06.09 | ₩42,783 | ₩43,131 | ₩41,312 | ₩42,342 | -1.03% | 5.7만 |
|---|
| 2026.06.08 | ₩42,074 | ₩42,449 | ₩41,927 | ₩42,042 | -0.08% | 4.2만 |
|---|
| 2026.06.05 | ₩42,529 | ₩42,649 | ₩41,593 | ₩41,748 | -1.84% | 3만 |
|---|
| 2026.06.04 | ₩42,502 | ₩43,091 | ₩42,502 | ₩42,993 | +1.15% | 3.1만 |
|---|
| 2026.06.03 | ₩42,556 | ₩42,556 | ₩42,262 | ₩42,502 | -0.13% | 3.9만 |
|---|
| 2026.06.02 | ₩42,489 | ₩42,810 | ₩42,088 | ₩42,784 | +0.70% | 4만 |
|---|
| 2026.06.01 | ₩42,088 | ₩42,476 | ₩41,874 | ₩42,310 | +0.53% | 3.5만 |
|---|
| 2026.05.29 | ₩42,422 | ₩42,596 | ₩42,168 | ₩42,367 | -0.13% | 3만 |
|---|
| 2026.05.28 | ₩42,502 | ₩42,770 | ₩42,221 | ₩42,647 | +0.34% | 4.4만 |
|---|
| 2026.05.27 | ₩42,736 | ₩43,010 | ₩42,689 | ₩42,720 | -0.04% | 3.6만 |
|---|
| 2026.05.26 | ₩42,315 | ₩42,810 | ₩42,315 | ₩42,742 | +1.01% | 4.5만 |
|---|
| 2026.05.22 | ₩41,900 | ₩42,128 | ₩41,854 | ₩42,061 | +0.38% | 2.3만 |
|---|
| 2026.05.21 | ₩41,071 | ₩41,767 | ₩40,991 | ₩41,672 | +1.46% | 4.3만 |
|---|
| 2026.05.20 | ₩40,523 | ₩41,513 | ₩40,523 | ₩41,513 | +2.44% | 7.9만 |
|---|
| 2026.05.19 | ₩40,429 | ₩40,871 | ₩40,229 | ₩40,504 | +0.19% | 7.1만 |
|---|
| 2026.05.18 | ₩41,151 | ₩41,406 | ₩40,683 | ₩40,938 | -0.52% | 3.1만 |
|---|
| 2026.05.15 | ₩41,365 | ₩41,472 | ₩41,210 | ₩41,210 | -0.38% | 5.2만 |
|---|
| 2026.05.14 | ₩42,061 | ₩42,235 | ₩41,834 | ₩42,114 | +0.13% | 4만 |
|---|
| 2026.05.13 | ₩41,753 | ₩42,014 | ₩41,727 | ₩41,842 | +0.21% | 4.7만 |
|---|
| 2026.05.12 | ₩42,088 | ₩42,088 | ₩41,526 | ₩42,044 | -0.10% | 2.9만 |
|---|
| 2026.05.11 | ₩42,569 | ₩42,743 | ₩42,449 | ₩42,478 | -0.21% | 3.1만 |
|---|
| 2026.05.08 | ₩42,422 | ₩42,582 | ₩42,184 | ₩42,552 | +0.31% | 3만 |
|---|
| 2026.05.07 | ₩42,756 | ₩42,850 | ₩42,155 | ₩42,195 | -1.31% | 5.3만 |
|---|
| 2026.05.06 | ₩42,957 | ₩42,957 | ₩42,529 | ₩42,788 | -0.39% | 4.5만 |
|---|
| 2026.05.05 | ₩42,168 | ₩42,582 | ₩42,088 | ₩42,504 | +0.80% | 3.9만 |
|---|
| 2026.05.04 | ₩41,941 | ₩42,074 | ₩41,392 | ₩41,531 | -0.98% | 4.7만 |
|---|
| 2026.05.01 | ₩41,780 | ₩41,967 | ₩41,713 | ₩41,908 | +0.31% | 3만 |
|---|
| 2026.04.30 | ₩41,245 | ₩41,793 | ₩41,111 | ₩41,753 | +1.23% | 5.4만 |
|---|
| 2026.04.29 | ₩41,044 | ₩41,111 | ₩40,563 | ₩40,750 | -0.72% | 7.3만 |
|---|
| 2026.04.28 | ₩41,365 | ₩41,365 | ₩40,737 | ₩40,813 | -1.34% | 4.6만 |
|---|
| 2026.04.27 | ₩41,325 | ₩41,432 | ₩41,232 | ₩41,329 | +0.01% | 12.2만 |
|---|
| 2026.04.24 | ₩41,192 | ₩41,432 | ₩41,151 | ₩41,345 | +0.37% | 2.8만 |
|---|
| 2026.04.23 | ₩41,406 | ₩41,406 | ₩40,550 | ₩41,034 | -0.90% | 4.3만 |
|---|
| 2026.04.22 | ₩41,499 | ₩41,499 | ₩41,018 | ₩41,192 | -0.74% | 5.2만 |
|---|
| 2026.04.21 | ₩41,566 | ₩41,767 | ₩40,877 | ₩40,944 | -1.50% | 5만 |
|---|
| 2026.04.20 | ₩40,924 | ₩41,339 | ₩40,924 | ₩41,284 | +0.88% | 4.2만 |
|---|
| 2026.04.17 | ₩40,603 | ₩41,312 | ₩40,536 | ₩41,019 | +1.02% | 6.5만 |
|---|
| 2026.04.16 | ₩40,082 | ₩40,189 | ₩39,627 | ₩40,045 | -0.09% | 6.1만 |
|---|
| 2026.04.15 | ₩40,041 | ₩40,229 | ₩39,801 | ₩39,961 | -0.20% | 8만 |
|---|
| 2026.04.14 | ₩39,827 | ₩40,189 | ₩39,827 | ₩40,005 | +0.45% | 4.8만 |
|---|
| 2026.04.13 | ₩38,931 | ₩39,600 | ₩38,905 | ₩39,573 | +1.65% | 4.7만 |
|---|
| 2026.04.10 | ₩39,052 | ₩39,119 | ₩38,851 | ₩38,955 | -0.25% | 7.1만 |
|---|
| 2026.04.09 | ₩38,878 | ₩39,226 | ₩38,691 | ₩39,062 | +0.47% | 3.1만 |
|---|
| 2026.04.08 | ₩39,038 | ₩39,172 | ₩38,677 | ₩38,877 | -0.41% | 3.6만 |
|---|
| 2026.04.07 | ₩37,514 | ₩37,648 | ₩37,233 | ₩37,573 | +0.16% | 2.8만 |
|---|
| 2026.04.06 | ₩37,434 | ₩37,768 | ₩37,246 | ₩37,541 | +0.29% | 7.2만 |
|---|
| 2026.04.02 | ₩36,551 | ₩37,393 | ₩36,551 | ₩37,347 | +2.18% | 4.6만 |
|---|
| 2026.04.01 | ₩37,420 | ₩37,688 | ₩37,273 | ₩37,280 | -0.38% | 4.1만 |
|---|
| 2026.03.31 | ₩36,350 | ₩36,992 | ₩36,190 | ₩36,948 | +1.64% | 3.9만 |
|---|
| 2026.03.30 | ₩36,537 | ₩36,537 | ₩35,548 | ₩35,706 | -2.28% | 7.6만 |
|---|
| 2026.03.27 | ₩36,658 | ₩36,765 | ₩36,203 | ₩36,273 | -1.05% | 8.1만 |
|---|
| 2026.03.26 | ₩37,340 | ₩37,554 | ₩36,858 | ₩36,869 | -1.26% | 3.9만 |
|---|
| 2026.03.25 | ₩37,741 | ₩37,755 | ₩37,340 | ₩37,554 | -0.50% | 21.7만 |
|---|
| 2026.03.24 | ₩36,591 | ₩37,407 | ₩36,591 | ₩37,214 | +1.70% | 7.9만 |
|---|
| 2026.03.23 | ₩36,832 | ₩37,541 | ₩36,805 | ₩36,913 | +0.22% | 6.5만 |
|---|
| 2026.03.20 | ₩36,805 | ₩36,805 | ₩35,922 | ₩36,077 | -1.98% | 6.4만 |
|---|
| 2026.03.19 | ₩35,976 | ₩37,072 | ₩35,976 | ₩36,825 | +2.36% | 6.8만 |
|---|
| 2026.03.18 | ₩37,019 | ₩37,059 | ₩36,537 | ₩36,570 | -1.21% | 4.1만 |
|---|
| 2026.03.17 | ₩37,327 | ₩37,434 | ₩36,979 | ₩37,042 | -0.76% | 5.5만 |
|---|
| 2026.03.16 | ₩37,099 | ₩37,286 | ₩36,778 | ₩36,829 | -0.73% | 3.1만 |
|---|
| 2026.03.13 | ₩36,845 | ₩37,072 | ₩36,377 | ₩36,488 | -0.97% | 3.9만 |
|---|
| 2026.03.12 | ₩36,832 | ₩36,925 | ₩36,551 | ₩36,566 | -0.72% | 3.3만 |
|---|
| 2026.03.11 | ₩37,527 | ₩37,714 | ₩37,179 | ₩37,400 | -0.34% | 3.4만 |
|---|
| 2026.03.10 | ₩37,755 | ₩38,249 | ₩37,565 | ₩37,565 | -0.50% | 6.9만 |
|---|
| 2026.03.09 | ₩36,658 | ₩37,781 | ₩36,243 | ₩37,680 | +2.79% | 4.6만 |
|---|
| 2026.03.06 | ₩37,340 | ₩37,621 | ₩37,166 | ₩37,268 | -0.19% | 3.5만 |
|---|
| 2026.03.05 | ₩38,891 | ₩38,891 | ₩37,942 | ₩38,275 | -1.59% | 4.2만 |
|---|
| 2026.03.04 | ₩38,931 | ₩39,172 | ₩38,624 | ₩39,069 | +0.35% | 3.1만 |
|---|
| 2026.03.03 | ₩38,330 | ₩38,972 | ₩37,748 | ₩38,660 | +0.86% | 3.3만 |
|---|
| 2026.03.02 | ₩38,811 | ₩39,613 | ₩38,664 | ₩39,480 | +1.72% | 3.9만 |
|---|
| 2026.02.27 | ₩39,306 | ₩39,319 | ₩38,965 | ₩39,152 | -0.39% | 3.4만 |
|---|
| 2026.02.26 | ₩39,908 | ₩40,082 | ₩39,346 | ₩39,932 | +0.06% | 2.4만 |
|---|
| 2026.02.25 | ₩39,587 | ₩39,734 | ₩39,299 | ₩39,612 | +0.06% | 3.9만 |
|---|
| 2026.02.24 | ₩38,918 | ₩39,386 | ₩38,918 | ₩39,223 | +0.78% | 5.3만 |
|---|
| 2026.02.23 | ₩39,493 | ₩39,493 | ₩38,651 | ₩38,786 | -1.79% | 3.7만 |
|---|
| 2026.02.20 | ₩39,426 | ₩39,801 | ₩39,400 | ₩39,635 | +0.53% | 2.8만 |
|---|
| 2026.02.19 | ₩39,333 | ₩39,573 | ₩39,212 | ₩39,532 | +0.51% | 5.9만 |
|---|
| 2026.02.18 | ₩39,613 | ₩40,041 | ₩39,373 | ₩39,600 | -0.03% | 6.3만 |
|---|
| 2026.02.17 | ₩39,279 | ₩39,613 | ₩38,891 | ₩39,432 | +0.39% | 7.6만 |
|---|
| 2026.02.13 | ₩39,025 | ₩39,720 | ₩38,798 | ₩39,418 | +1.01% | 9.8만 |
|---|
| 2026.02.12 | ₩40,189 | ₩40,202 | ₩38,838 | ₩38,875 | -3.27% | 17.2만 |
|---|
| 2026.02.11 | ₩40,162 | ₩40,189 | ₩39,319 | ₩39,706 | -1.14% | 6.7만 |
|---|
| 2026.02.10 | ₩39,948 | ₩40,148 | ₩39,746 | ₩39,746 | -0.51% | 6.6만 |
|---|
| 2026.02.09 | ₩39,827 | ₩40,189 | ₩39,827 | ₩39,957 | +0.33% | 5.1만 |
|---|
| 2026.02.06 | ₩39,547 | ₩40,001 | ₩39,520 | ₩39,963 | +1.05% | 3.5만 |
|---|
| 2026.02.05 | ₩39,065 | ₩39,426 | ₩38,437 | ₩38,582 | -1.24% | 6.6만 |
|---|
| 2026.02.04 | ₩39,707 | ₩39,707 | ₩38,691 | ₩39,133 | -1.44% | 6.3만 |
|---|
| 2026.02.03 | ₩39,814 | ₩39,921 | ₩38,958 | ₩39,444 | -0.93% | 5.3만 |
|---|
| 2026.02.02 | ₩39,293 | ₩39,827 | ₩39,293 | ₩39,618 | +0.83% | 18.8만 |
|---|
| 2026.01.30 | ₩39,480 | ₩39,533 | ₩38,891 | ₩39,037 | -1.12% | 4.1만 |
|---|
| 2026.01.29 | ₩39,426 | ₩39,694 | ₩38,998 | ₩39,504 | +0.20% | 4.4만 |
|---|
| 2026.01.28 | ₩39,827 | ₩39,827 | ₩39,319 | ₩39,362 | -1.17% | 6.9만 |
|---|
| 2026.01.27 | ₩39,627 | ₩39,627 | ₩39,266 | ₩39,488 | -0.35% | 4.7만 |
|---|
| 2026.01.26 | ₩39,680 | ₩39,707 | ₩39,507 | ₩39,591 | -0.23% | 4.2만 |
|---|
| 2026.01.23 | ₩40,135 | ₩40,135 | ₩39,453 | ₩39,559 | -1.44% | 3.3만 |
|---|
| 2026.01.22 | ₩40,456 | ₩40,563 | ₩40,189 | ₩40,202 | -0.63% | 8.9만 |
|---|
| 2026.01.21 | ₩39,560 | ₩40,135 | ₩39,547 | ₩40,064 | +1.27% | 3.2만 |
|---|
| 2026.01.20 | ₩38,859 | ₩39,533 | ₩38,859 | ₩39,214 | +0.91% | 4.9만 |
|---|
| 2026.01.16 | ₩39,734 | ₩39,881 | ₩39,618 | ₩39,618 | -0.29% | 4.4만 |
|---|
| 2026.01.15 | ₩39,600 | ₩39,881 | ₩39,567 | ₩39,695 | +0.24% | 3.4만 |
|---|
| 2026.01.14 | ₩39,212 | ₩39,359 | ₩39,038 | ₩39,267 | +0.14% | 3.6만 |
|---|
| 2026.01.13 | ₩39,413 | ₩39,426 | ₩39,145 | ₩39,202 | -0.54% | 2.4만 |
|---|
| 2026.01.12 | ₩38,824 | ₩39,199 | ₩38,717 | ₩39,155 | +0.85% | 3.1만 |
|---|
| 2026.01.09 | ₩39,266 | ₩39,266 | ₩38,744 | ₩39,116 | -0.38% | 3.5만 |
|---|
| 2026.01.08 | ₩38,530 | ₩38,998 | ₩38,530 | ₩38,879 | +0.91% | 3.4만 |
|---|
| 2026.01.07 | ₩38,744 | ₩38,905 | ₩38,410 | ₩38,566 | -0.46% | 3.2만 |
|---|
| 2026.01.06 | ₩38,142 | ₩38,758 | ₩38,142 | ₩38,721 | +1.52% | 3.3만 |
|---|
| 2026.01.05 | ₩37,995 | ₩38,343 | ₩37,995 | ₩38,203 | +0.55% | 3.5만 |
|---|
| 2026.01.02 | ₩37,554 | ₩37,714 | ₩37,420 | ₩37,669 | +0.31% | 3.8만 |
|---|
| 2025.12.31 | ₩37,728 | ₩37,728 | ₩37,369 | ₩37,369 | -0.95% | 2.9만 |
|---|
| 2025.12.30 | ₩37,995 | ₩37,995 | ₩37,733 | ₩37,733 | -0.69% | 6.3만 |
|---|
| 2025.12.29 | ₩38,249 | ₩38,249 | ₩37,902 | ₩37,970 | -0.73% | 4.1만 |
|---|
| 2025.12.26 | ₩38,396 | ₩38,396 | ₩38,209 | ₩38,322 | -0.20% | 1.7만 |
|---|
| 2025.12.24 | ₩38,370 | ₩38,477 | ₩38,356 | ₩38,449 | +0.21% | 1.9만 |
|---|
| 2025.12.23 | ₩38,584 | ₩38,584 | ₩38,249 | ₩38,364 | -0.57% | 3.5만 |
|---|
| 2025.12.22 | ₩38,490 | ₩38,851 | ₩38,490 | ₩38,576 | +0.22% | 5.2만 |
|---|
| 2025.12.19 | ₩37,955 | ₩38,383 | ₩37,955 | ₩38,316 | +0.95% | 2.3만 |
|---|
| 2025.12.18 | ₩38,182 | ₩38,370 | ₩37,915 | ₩38,022 | -0.42% | 5.3만 |
|---|
| 2025.12.17 | ₩38,263 | ₩38,463 | ₩37,688 | ₩37,697 | -1.48% | 3.8만 |
|---|
| 2025.12.16 | ₩38,316 | ₩38,323 | ₩37,902 | ₩38,074 | -0.63% | 3.3만 |
|---|
| 2025.12.15 | ₩38,570 | ₩38,570 | ₩38,196 | ₩38,235 | -0.87% | 2만 |
|---|
| 2025.12.12 | ₩38,905 | ₩38,905 | ₩38,223 | ₩38,284 | -1.60% | 4.6만 |
|---|
| 2025.12.11 | ₩38,410 | ₩38,931 | ₩38,410 | ₩38,838 | +1.11% | 3.6만 |
|---|
| 2025.12.10 | ₩37,728 | ₩38,544 | ₩37,701 | ₩38,320 | +1.57% | 3.9만 |
|---|
| 2025.12.09 | ₩37,728 | ₩38,129 | ₩37,554 | ₩37,582 | -0.39% | 6.2만 |
|---|
| 2025.12.08 | ₩37,808 | ₩37,808 | ₩37,551 | ₩37,558 | -0.66% | 3.8만 |
|---|
| 2025.12.05 | ₩37,808 | ₩37,902 | ₩37,621 | ₩37,652 | -0.41% | 5.9만 |
|---|
| 2025.12.04 | ₩37,648 | ₩37,969 | ₩37,567 | ₩37,760 | +0.30% | 5.3만 |
|---|
| 2025.12.03 | ₩37,367 | ₩37,688 | ₩37,273 | ₩37,646 | +0.75% | 4.7만 |
|---|
| 2025.12.02 | ₩37,447 | ₩37,500 | ₩37,122 | ₩37,122 | -0.87% | 4.2만 |
|---|
| 2025.12.01 | ₩37,193 | ₩37,500 | ₩37,159 | ₩37,159 | -0.09% | 6.6만 |
|---|
| 2025.11.28 | ₩37,474 | ₩37,581 | ₩37,454 | ₩37,518 | +0.12% | 1.1만 |
|---|
| 2025.11.26 | ₩37,233 | ₩37,661 | ₩37,139 | ₩37,387 | +0.41% | 4.9만 |
|---|
| 2025.11.25 | ₩36,270 | ₩37,153 | ₩36,270 | ₩37,040 | +2.12% | 3.5만 |
|---|
| 2025.11.24 | ₩35,775 | ₩36,297 | ₩35,775 | ₩36,265 | +1.37% | 6.1만 |
|---|
| 2025.11.21 | ₩34,839 | ₩35,869 | ₩34,839 | ₩35,589 | +2.15% | 3만 |
|---|
| 2025.11.20 | ₩35,575 | ₩36,043 | ₩34,588 | ₩34,588 | -2.77% | 3.6만 |
|---|
| 2025.11.19 | ₩35,361 | ₩35,548 | ₩35,133 | ₩35,217 | -0.40% | 5.5만 |
|---|
| 2025.11.18 | ₩34,732 | ₩35,374 | ₩34,732 | ₩35,129 | +1.14% | 6.6만 |
|---|
| 2025.11.17 | ₩35,869 | ₩35,962 | ₩35,072 | ₩35,113 | -2.11% | 4.6만 |
|---|
| 2025.11.14 | ₩35,441 | ₩36,083 | ₩35,441 | ₩35,835 | +1.11% | 2.7만 |
|---|
| 2025.11.13 | ₩36,618 | ₩36,618 | ₩35,708 | ₩35,810 | -2.21% | 5만 |
|---|
| 2025.11.12 | ₩36,792 | ₩37,032 | ₩36,682 | ₩36,682 | -0.30% | 13.4만 |
|---|
| 2025.11.11 | ₩36,537 | ₩36,685 | ₩36,392 | ₩36,590 | +0.14% | 2.6만 |
|---|
| 2025.11.10 | ₩36,671 | ₩36,711 | ₩36,310 | ₩36,523 | -0.40% | 3.8만 |
|---|
| 2025.11.07 | ₩35,615 | ₩36,203 | ₩35,502 | ₩36,122 | +1.42% | 6.1만 |
|---|
| 2025.11.06 | ₩36,751 | ₩36,751 | ₩35,855 | ₩35,892 | -2.34% | 4.7만 |
|---|
| 2025.11.05 | ₩36,123 | ₩36,671 | ₩36,123 | ₩36,529 | +1.13% | 5.5만 |
|---|
| 2025.11.04 | ₩36,484 | ₩36,484 | ₩35,956 | ₩36,012 | -1.29% | 4.3만 |
|---|
| 2025.11.03 | ₩36,364 | ₩36,564 | ₩36,176 | ₩36,535 | +0.47% | 5.4만 |
|---|
| 2025.10.31 | ₩36,551 | ₩36,671 | ₩36,257 | ₩36,572 | +0.06% | 5.4만 |
|---|
| 2025.10.30 | ₩36,899 | ₩37,086 | ₩36,524 | ₩36,546 | -0.96% | 4.9만 |
|---|
| 2025.10.29 | ₩37,367 | ₩37,661 | ₩37,006 | ₩37,027 | -0.91% | 2.8만 |
|---|
| 2025.10.28 | ₩37,688 | ₩37,862 | ₩37,514 | ₩37,634 | -0.14% | 3.4만 |
|---|
| 2025.10.27 | ₩38,116 | ₩38,129 | ₩37,701 | ₩37,796 | -0.84% | 3.6만 |
|---|
| 2025.10.24 | ₩37,982 | ₩38,035 | ₩37,812 | ₩37,812 | -0.45% | 1.9만 |
|---|
| 2025.10.23 | ₩36,899 | ₩37,527 | ₩36,899 | ₩37,412 | +1.39% | 4.4만 |
|---|
| 2025.10.22 | ₩37,393 | ₩37,393 | ₩36,671 | ₩36,901 | -1.32% | 5.4만 |
|---|
| 2025.10.21 | ₩37,206 | ₩37,474 | ₩37,126 | ₩37,381 | +0.47% | 15.3만 |
|---|
| 2025.10.20 | ₩37,099 | ₩37,434 | ₩37,099 | ₩37,392 | +0.79% | 12만 |
|---|
| 2025.10.17 | ₩36,778 | ₩36,778 | ₩36,444 | ₩36,670 | -0.29% | 3.4만 |
|---|
| 2025.10.16 | ₩37,434 | ₩37,434 | ₩36,618 | ₩36,697 | -1.97% | 2.9만 |
|---|
| 2025.10.15 | ₩37,621 | ₩37,741 | ₩37,113 | ₩37,391 | -0.61% | 15.3만 |
|---|
| 2025.10.14 | ₩36,364 | ₩37,434 | ₩36,364 | ₩37,209 | +2.32% | 2.2만 |
|---|
| 2025.10.13 | ₩36,497 | ₩36,765 | ₩36,457 | ₩36,703 | +0.56% | 1.8만 |
|---|
| 2025.10.10 | ₩37,260 | ₩37,260 | ₩35,869 | ₩35,893 | -3.67% | 1.8만 |
|---|