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 | ₩42,279 | ₩42,440 | ₩42,172 | ₩42,329 | +0.12% | 5.4만 |
| 2026.10.08 | ₩41,798 | ₩42,105 | ₩41,717 | ₩42,091 | +0.70% | 3.7만 |
| 2026.10.07 | ₩41,985 | ₩42,105 | ₩41,771 | ₩41,948 | -0.09% | 4.6만 |
| 2026.10.06 | ₩42,846 | ₩43,002 | ₩42,520 | ₩42,567 | -0.65% | 4.3만 |
| 2026.10.05 | ₩42,386 | ₩42,962 | ₩42,226 | ₩42,749 | +0.86% | 5.3만 |
| 2026.10.02 | ₩42,346 | ₩42,654 | ₩42,346 | ₩42,439 | +0.22% | 5.4만 |
| 2026.10.01 | ₩41,731 | ₩42,172 | ₩41,463 | ₩42,025 | +0.71% | 3.7만 |
| 2026.09.30 | ₩41,905 | ₩41,972 | ₩41,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,704 |
| -0.48% |
| 3.4만 |
| 2026.09.29 | ₩41,945 | ₩41,945 | ₩41,478 | ₩41,744 | -0.48% | 5.1만 |
|---|
| 2026.09.28 | ₩41,791 | ₩42,052 | ₩41,664 | ₩41,870 | +0.19% | 4.9만 |
|---|
| 2026.09.25 | ₩42,017 | ₩42,333 | ₩41,918 | ₩42,176 | +0.38% | 4.5만 |
|---|
| 2026.09.24 | ₩41,811 | ₩42,039 | ₩41,597 | ₩41,990 | +0.43% | 16.8만 |
|---|
| 2026.09.23 | ₩42,213 | ₩42,213 | ₩41,930 | ₩41,930 | -0.67% | 4.4만 |
|---|
| 2026.09.22 | ₩42,654 | ₩42,801 | ₩42,293 | ₩42,445 | -0.49% | 3.7만 |
|---|
| 2026.09.21 | ₩42,199 | ₩42,427 | ₩42,199 | ₩42,290 | +0.22% | 2.8만 |
|---|
| 2026.09.18 | ₩42,172 | ₩42,172 | ₩41,891 | ₩42,083 | -0.21% | 6.7만 |
|---|
| 2026.09.17 | ₩42,641 | ₩42,668 | ₩42,279 | ₩42,309 | -0.78% | 3.1만 |
|---|
| 2026.09.16 | ₩42,139 | ₩42,574 | ₩41,731 | ₩42,123 | -0.04% | 4만 |
|---|
| 2026.09.15 | ₩42,346 | ₩42,360 | ₩42,039 | ₩42,099 | -0.58% | 3.9만 |
|---|
| 2026.09.14 | ₩42,480 | ₩42,828 | ₩42,480 | ₩42,627 | +0.35% | 4.2만 |
|---|
| 2026.09.11 | ₩43,149 | ₩43,149 | ₩42,855 | ₩42,878 | -0.63% | 4.6만 |
|---|
| 2026.09.10 | ₩42,681 | ₩42,868 | ₩42,467 | ₩42,534 | -0.34% | 4.9만 |
|---|
| 2026.09.09 | ₩43,430 | ₩43,430 | ₩43,016 | ₩43,064 | -0.84% | 6.4만 |
|---|
| 2026.09.08 | ₩43,631 | ₩43,738 | ₩43,479 | ₩43,479 | -0.35% | 4.1만 |
|---|
| 2026.09.04 | ₩43,404 | ₩43,805 | ₩43,404 | ₩43,778 | +0.86% | 4.1만 |
|---|
| 2026.09.03 | ₩43,752 | ₩43,752 | ₩43,377 | ₩43,670 | -0.19% | 4.5만 |
|---|
| 2026.09.02 | ₩43,230 | ₩43,537 | ₩43,230 | ₩43,437 | +0.48% | 4.3만 |
|---|
| 2026.09.01 | ₩43,337 | ₩43,410 | ₩42,953 | ₩42,953 | -0.89% | 3.6만 |
|---|
| 2026.08.31 | ₩43,778 | ₩43,845 | ₩43,417 | ₩43,580 | -0.45% | 3.4만 |
|---|
| 2026.08.28 | ₩44,354 | ₩44,555 | ₩43,939 | ₩43,939 | -0.94% | 4.6만 |
|---|
| 2026.08.27 | ₩44,528 | ₩44,555 | ₩44,367 | ₩44,501 | -0.06% | 9.1만 |
|---|
| 2026.08.26 | ₩44,327 | ₩44,555 | ₩44,287 | ₩44,407 | +0.18% | 3.8만 |
|---|
| 2026.08.25 | ₩44,153 | ₩44,153 | ₩43,979 | ₩44,136 | -0.04% | 2.9만 |
|---|
| 2026.08.24 | ₩44,233 | ₩44,327 | ₩43,926 | ₩43,979 | -0.57% | 13.8만 |
|---|
| 2026.08.21 | ₩44,046 | ₩44,287 | ₩43,896 | ₩44,255 | +0.47% | 4.5만 |
|---|
| 2026.08.20 | ₩44,073 | ₩44,073 | ₩43,658 | ₩43,678 | -0.90% | 3.6만 |
|---|
| 2026.08.19 | ₩44,796 | ₩44,796 | ₩44,260 | ₩44,260 | -1.20% | 3만 |
|---|
| 2026.08.18 | ₩44,769 | ₩44,769 | ₩44,247 | ₩44,271 | -1.11% | 3.2만 |
|---|
| 2026.08.17 | ₩44,996 | ₩45,090 | ₩44,956 | ₩44,996 | 0.00% | 4.2만 |
|---|
| 2026.08.14 | ₩44,809 | ₩45,077 | ₩44,796 | ₩45,049 | +0.53% | 3.1만 |
|---|
| 2026.08.13 | ₩44,796 | ₩44,996 | ₩44,671 | ₩44,813 | +0.04% | 3.3만 |
|---|
| 2026.08.12 | ₩44,822 | ₩44,822 | ₩44,488 | ₩44,656 | -0.37% | 9.4만 |
|---|
| 2026.08.11 | ₩44,635 | ₩44,816 | ₩44,446 | ₩44,446 | -0.42% | 4.6만 |
|---|
| 2026.08.10 | ₩44,689 | ₩44,695 | ₩44,421 | ₩44,421 | -0.60% | 2.6만 |
|---|
| 2026.08.07 | ₩44,662 | ₩44,755 | ₩44,394 | ₩44,611 | -0.11% | 10.6만 |
|---|
| 2026.08.06 | ₩44,555 | ₩44,715 | ₩44,100 | ₩44,126 | -0.96% | 6.3만 |
|---|
| 2026.08.05 | ₩45,023 | ₩45,184 | ₩44,567 | ₩44,567 | -1.01% | 4.2만 |
|---|
| 2026.08.04 | ₩44,407 | ₩45,023 | ₩44,369 | ₩44,917 | +1.15% | 3.1만 |
|---|
| 2026.08.03 | ₩43,471 | ₩44,080 | ₩43,471 | ₩44,043 | +1.32% | 3.4만 |
|---|
| 2026.07.31 | ₩43,511 | ₩43,524 | ₩42,895 | ₩43,220 | -0.67% | 3.1만 |
|---|
| 2026.07.30 | ₩43,203 | ₩43,404 | ₩42,908 | ₩43,390 | +0.43% | 3.5만 |
|---|
| 2026.07.29 | ₩43,350 | ₩43,658 | ₩42,911 | ₩42,911 | -1.01% | 13.2만 |
|---|
| 2026.07.28 | ₩43,337 | ₩43,537 | ₩43,069 | ₩43,524 | +0.43% | 2.8만 |
|---|
| 2026.07.27 | ₩43,591 | ₩43,591 | ₩43,056 | ₩43,334 | -0.59% | 17만 |
|---|
| 2026.07.24 | ₩43,082 | ₩43,310 | ₩42,855 | ₩42,927 | -0.36% | 5.7만 |
|---|
| 2026.07.23 | ₩43,163 | ₩43,163 | ₩42,721 | ₩42,887 | -0.64% | 6.3만 |
|---|
| 2026.07.22 | ₩43,671 | ₩43,725 | ₩43,190 | ₩43,298 | -0.86% | 5.7만 |
|---|
| 2026.07.21 | ₩43,444 | ₩43,778 | ₩43,364 | ₩43,761 | +0.73% | 3.8만 |
|---|
| 2026.07.20 | ₩43,645 | ₩43,698 | ₩43,203 | ₩43,206 | -1.01% | 3.3만 |
|---|
| 2026.07.17 | ₩43,163 | ₩43,645 | ₩43,163 | ₩43,396 | +0.54% | 3.1만 |
|---|
| 2026.07.16 | ₩43,631 | ₩44,046 | ₩43,444 | ₩43,598 | -0.08% | 4.1만 |
|---|
| 2026.07.15 | ₩43,471 | ₩43,671 | ₩43,230 | ₩43,567 | +0.22% | 3.7만 |
|---|
| 2026.07.14 | ₩43,564 | ₩43,765 | ₩43,243 | ₩43,355 | -0.48% | 4.5만 |
|---|
| 2026.07.13 | ₩43,497 | ₩43,658 | ₩43,136 | ₩43,230 | -0.62% | 3.9만 |
|---|
| 2026.07.10 | ₩43,792 | ₩43,832 | ₩43,511 | ₩43,665 | -0.29% | 3.5만 |
|---|
| 2026.07.09 | ₩43,765 | ₩44,073 | ₩43,658 | ₩43,857 | +0.21% | 4.3만 |
|---|
| 2026.07.08 | ₩43,404 | ₩43,404 | ₩42,627 | ₩43,124 | -0.64% | 4.9만 |
|---|
| 2026.07.07 | ₩43,926 | ₩44,073 | ₩43,417 | ₩43,560 | -0.83% | 2.7만 |
|---|
| 2026.07.06 | ₩44,207 | ₩44,501 | ₩44,207 | ₩44,224 | +0.04% | 3.5만 |
|---|
| 2026.07.02 | ₩44,889 | ₩44,916 | ₩43,457 | ₩43,831 | -2.36% | 4.3만 |
|---|
| 2026.07.01 | ₩44,622 | ₩45,103 | ₩44,501 | ₩44,551 | -0.16% | 2.9만 |
|---|
| 2026.06.30 | ₩44,488 | ₩44,983 | ₩44,488 | ₩44,896 | +0.92% | 6만 |
|---|
| 2026.06.29 | ₩44,247 | ₩44,407 | ₩43,899 | ₩44,349 | +0.23% | 18.5만 |
|---|
| 2026.06.26 | ₩43,819 | ₩44,307 | ₩43,819 | ₩44,149 | +0.75% | 8.5만 |
|---|
| 2026.06.25 | ₩44,689 | ₩44,822 | ₩44,140 | ₩44,314 | -0.84% | 6.1만 |
|---|
| 2026.06.24 | ₩43,885 | ₩44,474 | ₩43,792 | ₩43,975 | +0.20% | 3.8만 |
|---|
| 2026.06.23 | ₩43,444 | ₩44,019 | ₩43,444 | ₩43,734 | +0.67% | 2.7만 |
|---|
| 2026.06.22 | ₩44,233 | ₩44,274 | ₩43,885 | ₩44,224 | -0.02% | 4.8만 |
|---|
| 2026.06.18 | ₩43,524 | ₩43,832 | ₩43,524 | ₩43,725 | +0.46% | 3.8만 |
|---|
| 2026.06.17 | ₩43,872 | ₩43,993 | ₩42,949 | ₩43,009 | -1.97% | 6.3만 |
|---|
| 2026.06.16 | ₩43,832 | ₩44,153 | ₩43,421 | ₩43,421 | -0.94% | 3.9만 |
|---|
| 2026.06.15 | ₩44,394 | ₩44,394 | ₩43,773 | ₩43,773 | -1.40% | 2.5만 |
|---|
| 2026.06.12 | ₩43,511 | ₩43,952 | ₩43,337 | ₩43,582 | +0.16% | 3.1만 |
|---|
| 2026.06.11 | ₩42,320 | ₩43,230 | ₩42,226 | ₩43,191 | +2.06% | 4.4만 |
|---|
| 2026.06.10 | ₩42,320 | ₩42,962 | ₩41,891 | ₩41,946 | -0.88% | 4.2만 |
|---|
| 2026.06.09 | ₩42,815 | ₩43,163 | ₩41,343 | ₩42,373 | -1.03% | 5.7만 |
|---|
| 2026.06.08 | ₩42,105 | ₩42,480 | ₩41,958 | ₩42,073 | -0.08% | 4.2만 |
|---|
| 2026.06.05 | ₩42,560 | ₩42,681 | ₩41,624 | ₩41,779 | -1.84% | 3만 |
|---|
| 2026.06.04 | ₩42,534 | ₩43,123 | ₩42,534 | ₩43,025 | +1.15% | 3.1만 |
|---|
| 2026.06.03 | ₩42,587 | ₩42,587 | ₩42,293 | ₩42,534 | -0.13% | 3.9만 |
|---|
| 2026.06.02 | ₩42,520 | ₩42,842 | ₩42,119 | ₩42,816 | +0.70% | 4만 |
|---|
| 2026.06.01 | ₩42,119 | ₩42,507 | ₩41,905 | ₩42,341 | +0.53% | 3.5만 |
|---|
| 2026.05.29 | ₩42,453 | ₩42,627 | ₩42,199 | ₩42,399 | -0.13% | 3만 |
|---|
| 2026.05.28 | ₩42,534 | ₩42,801 | ₩42,253 | ₩42,678 | +0.34% | 4.4만 |
|---|
| 2026.05.27 | ₩42,768 | ₩43,042 | ₩42,721 | ₩42,752 | -0.04% | 3.6만 |
|---|
| 2026.05.26 | ₩42,346 | ₩42,842 | ₩42,346 | ₩42,773 | +1.01% | 4.5만 |
|---|
| 2026.05.22 | ₩41,931 | ₩42,159 | ₩41,885 | ₩42,092 | +0.38% | 2.3만 |
|---|
| 2026.05.21 | ₩41,102 | ₩41,798 | ₩41,021 | ₩41,703 | +1.46% | 4.3만 |
|---|
| 2026.05.20 | ₩40,553 | ₩41,543 | ₩40,553 | ₩41,543 | +2.44% | 7.9만 |
|---|
| 2026.05.19 | ₩40,459 | ₩40,901 | ₩40,258 | ₩40,534 | +0.19% | 7.1만 |
|---|
| 2026.05.18 | ₩41,182 | ₩41,436 | ₩40,714 | ₩40,968 | -0.52% | 3.1만 |
|---|
| 2026.05.15 | ₩41,396 | ₩41,503 | ₩41,241 | ₩41,241 | -0.38% | 5.2만 |
|---|
| 2026.05.14 | ₩42,092 | ₩42,266 | ₩41,865 | ₩42,146 | +0.13% | 4만 |
|---|
| 2026.05.13 | ₩41,784 | ₩42,045 | ₩41,757 | ₩41,873 | +0.21% | 4.7만 |
|---|
| 2026.05.12 | ₩42,119 | ₩42,119 | ₩41,557 | ₩42,075 | -0.10% | 2.9만 |
|---|
| 2026.05.11 | ₩42,601 | ₩42,775 | ₩42,480 | ₩42,510 | -0.21% | 3.1만 |
|---|
| 2026.05.08 | ₩42,453 | ₩42,614 | ₩42,215 | ₩42,583 | +0.31% | 3만 |
|---|
| 2026.05.07 | ₩42,788 | ₩42,882 | ₩42,186 | ₩42,226 | -1.31% | 5.3만 |
|---|
| 2026.05.06 | ₩42,989 | ₩42,989 | ₩42,560 | ₩42,820 | -0.39% | 4.5만 |
|---|
| 2026.05.05 | ₩42,199 | ₩42,614 | ₩42,119 | ₩42,535 | +0.80% | 3.9만 |
|---|
| 2026.05.04 | ₩41,972 | ₩42,105 | ₩41,423 | ₩41,562 | -0.98% | 4.7만 |
|---|
| 2026.05.01 | ₩41,811 | ₩41,998 | ₩41,744 | ₩41,939 | +0.31% | 3만 |
|---|
| 2026.04.30 | ₩41,276 | ₩41,824 | ₩41,142 | ₩41,784 | +1.23% | 5.4만 |
|---|
| 2026.04.29 | ₩41,075 | ₩41,142 | ₩40,593 | ₩40,780 | -0.72% | 7.3만 |
|---|
| 2026.04.28 | ₩41,396 | ₩41,396 | ₩40,767 | ₩40,843 | -1.34% | 4.6만 |
|---|
| 2026.04.27 | ₩41,356 | ₩41,463 | ₩41,262 | ₩41,360 | +0.01% | 12.2만 |
|---|
| 2026.04.24 | ₩41,222 | ₩41,463 | ₩41,182 | ₩41,376 | +0.37% | 2.8만 |
|---|
| 2026.04.23 | ₩41,436 | ₩41,436 | ₩40,580 | ₩41,064 | -0.90% | 4.3만 |
|---|
| 2026.04.22 | ₩41,530 | ₩41,530 | ₩41,048 | ₩41,222 | -0.74% | 5.2만 |
|---|
| 2026.04.21 | ₩41,597 | ₩41,798 | ₩40,908 | ₩40,975 | -1.50% | 5만 |
|---|
| 2026.04.20 | ₩40,954 | ₩41,369 | ₩40,954 | ₩41,314 | +0.88% | 4.2만 |
|---|
| 2026.04.17 | ₩40,633 | ₩41,343 | ₩40,566 | ₩41,049 | +1.02% | 6.5만 |
|---|
| 2026.04.16 | ₩40,111 | ₩40,218 | ₩39,656 | ₩40,075 | -0.09% | 6.1만 |
|---|
| 2026.04.15 | ₩40,071 | ₩40,258 | ₩39,830 | ₩39,991 | -0.20% | 8만 |
|---|
| 2026.04.14 | ₩39,857 | ₩40,218 | ₩39,857 | ₩40,035 | +0.45% | 4.8만 |
|---|
| 2026.04.13 | ₩38,960 | ₩39,629 | ₩38,933 | ₩39,603 | +1.65% | 4.7만 |
|---|
| 2026.04.10 | ₩39,081 | ₩39,148 | ₩38,880 | ₩38,984 | -0.25% | 7.1만 |
|---|
| 2026.04.09 | ₩38,907 | ₩39,255 | ₩38,719 | ₩39,091 | +0.47% | 3.1만 |
|---|
| 2026.04.08 | ₩39,067 | ₩39,201 | ₩38,706 | ₩38,905 | -0.41% | 3.6만 |
|---|
| 2026.04.07 | ₩37,542 | ₩37,675 | ₩37,260 | ₩37,600 | +0.16% | 2.8만 |
|---|
| 2026.04.06 | ₩37,461 | ₩37,796 | ₩37,274 | ₩37,568 | +0.29% | 7.2만 |
|---|
| 2026.04.02 | ₩36,578 | ₩37,421 | ₩36,578 | ₩37,374 | +2.18% | 4.6만 |
|---|
| 2026.04.01 | ₩37,448 | ₩37,716 | ₩37,301 | ₩37,307 | -0.38% | 4.1만 |
|---|
| 2026.03.31 | ₩36,377 | ₩37,020 | ₩36,217 | ₩36,975 | +1.64% | 3.9만 |
|---|
| 2026.03.30 | ₩36,565 | ₩36,565 | ₩35,574 | ₩35,732 | -2.28% | 7.6만 |
|---|
| 2026.03.27 | ₩36,685 | ₩36,792 | ₩36,230 | ₩36,300 | -1.05% | 8.1만 |
|---|
| 2026.03.26 | ₩37,368 | ₩37,582 | ₩36,886 | ₩36,896 | -1.26% | 3.9만 |
|---|
| 2026.03.25 | ₩37,769 | ₩37,782 | ₩37,368 | ₩37,582 | -0.50% | 21.7만 |
|---|
| 2026.03.24 | ₩36,618 | ₩37,434 | ₩36,618 | ₩37,242 | +1.70% | 7.9만 |
|---|
| 2026.03.23 | ₩36,859 | ₩37,568 | ₩36,832 | ₩36,941 | +0.22% | 6.5만 |
|---|
| 2026.03.20 | ₩36,832 | ₩36,832 | ₩35,949 | ₩36,104 | -1.98% | 6.4만 |
|---|
| 2026.03.19 | ₩36,002 | ₩37,100 | ₩36,002 | ₩36,852 | +2.36% | 6.8만 |
|---|
| 2026.03.18 | ₩37,046 | ₩37,087 | ₩36,565 | ₩36,597 | -1.21% | 4.1만 |
|---|
| 2026.03.17 | ₩37,354 | ₩37,461 | ₩37,006 | ₩37,069 | -0.76% | 5.5만 |
|---|
| 2026.03.16 | ₩37,127 | ₩37,314 | ₩36,805 | ₩36,856 | -0.73% | 3.1만 |
|---|
| 2026.03.13 | ₩36,872 | ₩37,100 | ₩36,404 | ₩36,515 | -0.97% | 3.9만 |
|---|
| 2026.03.12 | ₩36,859 | ₩36,953 | ₩36,578 | ₩36,593 | -0.72% | 3.3만 |
|---|
| 2026.03.11 | ₩37,555 | ₩37,742 | ₩37,207 | ₩37,428 | -0.34% | 3.4만 |
|---|
| 2026.03.10 | ₩37,782 | ₩38,278 | ₩37,592 | ₩37,592 | -0.50% | 6.9만 |
|---|
| 2026.03.09 | ₩36,685 | ₩37,809 | ₩36,270 | ₩37,708 | +2.79% | 4.6만 |
|---|
| 2026.03.06 | ₩37,368 | ₩37,649 | ₩37,194 | ₩37,295 | -0.19% | 3.5만 |
|---|
| 2026.03.05 | ₩38,920 | ₩38,920 | ₩37,970 | ₩38,303 | -1.59% | 4.2만 |
|---|
| 2026.03.04 | ₩38,960 | ₩39,201 | ₩38,652 | ₩39,098 | +0.35% | 3.1만 |
|---|
| 2026.03.03 | ₩38,358 | ₩39,000 | ₩37,776 | ₩38,689 | +0.86% | 3.3만 |
|---|
| 2026.03.02 | ₩38,840 | ₩39,643 | ₩38,693 | ₩39,509 | +1.72% | 3.9만 |
|---|
| 2026.02.27 | ₩39,335 | ₩39,348 | ₩38,994 | ₩39,181 | -0.39% | 3.4만 |
|---|
| 2026.02.26 | ₩39,937 | ₩40,111 | ₩39,375 | ₩39,961 | +0.06% | 2.4만 |
|---|
| 2026.02.25 | ₩39,616 | ₩39,763 | ₩39,328 | ₩39,641 | +0.06% | 3.9만 |
|---|
| 2026.02.24 | ₩38,947 | ₩39,415 | ₩38,947 | ₩39,252 | +0.78% | 5.3만 |
|---|
| 2026.02.23 | ₩39,522 | ₩39,522 | ₩38,679 | ₩38,814 | -1.79% | 3.7만 |
|---|
| 2026.02.20 | ₩39,455 | ₩39,830 | ₩39,429 | ₩39,664 | +0.53% | 2.8만 |
|---|
| 2026.02.19 | ₩39,362 | ₩39,603 | ₩39,241 | ₩39,561 | +0.51% | 5.9만 |
|---|
| 2026.02.18 | ₩39,643 | ₩40,071 | ₩39,402 | ₩39,629 | -0.03% | 6.3만 |
|---|
| 2026.02.17 | ₩39,308 | ₩39,643 | ₩38,920 | ₩39,461 | +0.39% | 7.6만 |
|---|
| 2026.02.13 | ₩39,054 | ₩39,750 | ₩38,826 | ₩39,447 | +1.01% | 9.8만 |
|---|
| 2026.02.12 | ₩40,218 | ₩40,232 | ₩38,867 | ₩38,904 | -3.27% | 17.2만 |
|---|
| 2026.02.11 | ₩40,192 | ₩40,218 | ₩39,348 | ₩39,735 | -1.14% | 6.7만 |
|---|
| 2026.02.10 | ₩39,977 | ₩40,178 | ₩39,775 | ₩39,775 | -0.51% | 6.6만 |
|---|
| 2026.02.09 | ₩39,857 | ₩40,218 | ₩39,857 | ₩39,987 | +0.33% | 5.1만 |
|---|
| 2026.02.06 | ₩39,576 | ₩40,031 | ₩39,549 | ₩39,992 | +1.05% | 3.5만 |
|---|
| 2026.02.05 | ₩39,094 | ₩39,455 | ₩38,465 | ₩38,611 | -1.24% | 6.6만 |
|---|
| 2026.02.04 | ₩39,737 | ₩39,737 | ₩38,719 | ₩39,162 | -1.44% | 6.3만 |
|---|
| 2026.02.03 | ₩39,844 | ₩39,951 | ₩38,987 | ₩39,473 | -0.93% | 5.3만 |
|---|
| 2026.02.02 | ₩39,322 | ₩39,857 | ₩39,322 | ₩39,647 | +0.83% | 18.8만 |
|---|
| 2026.01.30 | ₩39,509 | ₩39,563 | ₩38,920 | ₩39,066 | -1.12% | 4.1만 |
|---|
| 2026.01.29 | ₩39,455 | ₩39,723 | ₩39,027 | ₩39,533 | +0.20% | 4.4만 |
|---|
| 2026.01.28 | ₩39,857 | ₩39,857 | ₩39,348 | ₩39,391 | -1.17% | 6.9만 |
|---|
| 2026.01.27 | ₩39,656 | ₩39,656 | ₩39,295 | ₩39,517 | -0.35% | 4.7만 |
|---|
| 2026.01.26 | ₩39,710 | ₩39,737 | ₩39,536 | ₩39,620 | -0.23% | 4.2만 |
|---|
| 2026.01.23 | ₩40,165 | ₩40,165 | ₩39,482 | ₩39,588 | -1.44% | 3.3만 |
|---|
| 2026.01.22 | ₩40,486 | ₩40,593 | ₩40,218 | ₩40,232 | -0.63% | 8.9만 |
|---|
| 2026.01.21 | ₩39,589 | ₩40,165 | ₩39,576 | ₩40,094 | +1.27% | 3.2만 |
|---|
| 2026.01.20 | ₩38,888 | ₩39,563 | ₩38,888 | ₩39,243 | +0.91% | 4.9만 |
|---|
| 2026.01.16 | ₩39,763 | ₩39,910 | ₩39,647 | ₩39,647 | -0.29% | 4.4만 |
|---|
| 2026.01.15 | ₩39,629 | ₩39,910 | ₩39,596 | ₩39,724 | +0.24% | 3.4만 |
|---|
| 2026.01.14 | ₩39,241 | ₩39,389 | ₩39,067 | ₩39,296 | +0.14% | 3.6만 |
|---|
| 2026.01.13 | ₩39,442 | ₩39,455 | ₩39,174 | ₩39,231 | -0.54% | 2.4만 |
|---|
| 2026.01.12 | ₩38,853 | ₩39,228 | ₩38,746 | ₩39,184 | +0.85% | 3.1만 |
|---|
| 2026.01.09 | ₩39,295 | ₩39,295 | ₩38,773 | ₩39,145 | -0.38% | 3.5만 |
|---|
| 2026.01.08 | ₩38,559 | ₩39,027 | ₩38,559 | ₩38,908 | +0.91% | 3.4만 |
|---|
| 2026.01.07 | ₩38,773 | ₩38,933 | ₩38,438 | ₩38,595 | -0.46% | 3.2만 |
|---|
| 2026.01.06 | ₩38,171 | ₩38,786 | ₩38,171 | ₩38,750 | +1.52% | 3.3만 |
|---|
| 2026.01.05 | ₩38,023 | ₩38,371 | ₩38,023 | ₩38,231 | +0.55% | 3.5만 |
|---|
| 2026.01.02 | ₩37,582 | ₩37,742 | ₩37,448 | ₩37,697 | +0.31% | 3.8만 |
|---|
| 2025.12.31 | ₩37,756 | ₩37,756 | ₩37,397 | ₩37,397 | -0.95% | 2.9만 |
|---|
| 2025.12.30 | ₩38,023 | ₩38,023 | ₩37,761 | ₩37,761 | -0.69% | 6.3만 |
|---|
| 2025.12.29 | ₩38,278 | ₩38,278 | ₩37,930 | ₩37,998 | -0.73% | 4.1만 |
|---|
| 2025.12.26 | ₩38,425 | ₩38,425 | ₩38,238 | ₩38,350 | -0.20% | 1.7만 |
|---|
| 2025.12.24 | ₩38,398 | ₩38,505 | ₩38,385 | ₩38,477 | +0.21% | 1.9만 |
|---|
| 2025.12.23 | ₩38,612 | ₩38,612 | ₩38,278 | ₩38,393 | -0.57% | 3.5만 |
|---|
| 2025.12.22 | ₩38,519 | ₩38,880 | ₩38,519 | ₩38,604 | +0.22% | 5.2만 |
|---|
| 2025.12.19 | ₩37,983 | ₩38,412 | ₩37,983 | ₩38,345 | +0.95% | 2.3만 |
|---|
| 2025.12.18 | ₩38,211 | ₩38,398 | ₩37,943 | ₩38,050 | -0.42% | 5.3만 |
|---|
| 2025.12.17 | ₩38,291 | ₩38,492 | ₩37,716 | ₩37,725 | -1.48% | 3.8만 |
|---|
| 2025.12.16 | ₩38,345 | ₩38,351 | ₩37,930 | ₩38,102 | -0.63% | 3.3만 |
|---|
| 2025.12.15 | ₩38,599 | ₩38,599 | ₩38,224 | ₩38,263 | -0.87% | 2만 |
|---|
| 2025.12.12 | ₩38,933 | ₩38,933 | ₩38,251 | ₩38,312 | -1.60% | 4.6만 |
|---|
| 2025.12.11 | ₩38,438 | ₩38,960 | ₩38,438 | ₩38,867 | +1.11% | 3.6만 |
|---|
| 2025.12.10 | ₩37,756 | ₩38,572 | ₩37,729 | ₩38,349 | +1.57% | 3.9만 |
|---|
| 2025.12.09 | ₩37,756 | ₩38,157 | ₩37,582 | ₩37,610 | -0.39% | 6.2만 |
|---|
| 2025.12.08 | ₩37,836 | ₩37,836 | ₩37,579 | ₩37,586 | -0.66% | 3.8만 |
|---|
| 2025.12.05 | ₩37,836 | ₩37,930 | ₩37,649 | ₩37,679 | -0.41% | 5.9만 |
|---|
| 2025.12.04 | ₩37,675 | ₩37,997 | ₩37,595 | ₩37,788 | +0.30% | 5.3만 |
|---|
| 2025.12.03 | ₩37,394 | ₩37,716 | ₩37,301 | ₩37,674 | +0.75% | 4.7만 |
|---|
| 2025.12.02 | ₩37,475 | ₩37,528 | ₩37,149 | ₩37,149 | -0.87% | 4.2만 |
|---|
| 2025.12.01 | ₩37,220 | ₩37,528 | ₩37,187 | ₩37,187 | -0.09% | 6.6만 |
|---|
| 2025.11.28 | ₩37,501 | ₩37,608 | ₩37,481 | ₩37,546 | +0.12% | 1.1만 |
|---|
| 2025.11.26 | ₩37,260 | ₩37,689 | ₩37,167 | ₩37,414 | +0.41% | 4.9만 |
|---|
| 2025.11.25 | ₩36,297 | ₩37,180 | ₩36,297 | ₩37,068 | +2.12% | 3.5만 |
|---|
| 2025.11.24 | ₩35,802 | ₩36,324 | ₩35,802 | ₩36,292 | +1.37% | 6.1만 |
|---|
| 2025.11.21 | ₩34,865 | ₩35,895 | ₩34,865 | ₩35,616 | +2.15% | 3만 |
|---|
| 2025.11.20 | ₩35,601 | ₩36,069 | ₩34,613 | ₩34,613 | -2.77% | 3.6만 |
|---|
| 2025.11.19 | ₩35,387 | ₩35,574 | ₩35,159 | ₩35,244 | -0.40% | 5.5만 |
|---|
| 2025.11.18 | ₩34,758 | ₩35,400 | ₩34,758 | ₩35,155 | +1.14% | 6.6만 |
|---|
| 2025.11.17 | ₩35,895 | ₩35,989 | ₩35,098 | ₩35,139 | -2.11% | 4.6만 |
|---|
| 2025.11.14 | ₩35,467 | ₩36,109 | ₩35,467 | ₩35,862 | +1.11% | 2.7만 |
|---|
| 2025.11.13 | ₩36,645 | ₩36,645 | ₩35,735 | ₩35,836 | -2.21% | 5만 |
|---|
| 2025.11.12 | ₩36,819 | ₩37,060 | ₩36,709 | ₩36,709 | -0.30% | 13.4만 |
|---|
| 2025.11.11 | ₩36,565 | ₩36,712 | ₩36,419 | ₩36,617 | +0.14% | 2.6만 |
|---|
| 2025.11.10 | ₩36,698 | ₩36,739 | ₩36,337 | ₩36,550 | -0.40% | 3.8만 |
|---|
| 2025.11.07 | ₩35,641 | ₩36,230 | ₩35,529 | ₩36,148 | +1.42% | 6.1만 |
|---|
| 2025.11.06 | ₩36,779 | ₩36,779 | ₩35,882 | ₩35,918 | -2.34% | 4.7만 |
|---|
| 2025.11.05 | ₩36,150 | ₩36,698 | ₩36,150 | ₩36,557 | +1.13% | 5.5만 |
|---|
| 2025.11.04 | ₩36,511 | ₩36,511 | ₩35,982 | ₩36,039 | -1.29% | 4.3만 |
|---|
| 2025.11.03 | ₩36,391 | ₩36,591 | ₩36,203 | ₩36,562 | +0.47% | 5.4만 |
|---|
| 2025.10.31 | ₩36,578 | ₩36,698 | ₩36,283 | ₩36,599 | +0.06% | 5.4만 |
|---|
| 2025.10.30 | ₩36,926 | ₩37,113 | ₩36,551 | ₩36,573 | -0.96% | 4.9만 |
|---|
| 2025.10.29 | ₩37,394 | ₩37,689 | ₩37,033 | ₩37,054 | -0.91% | 2.8만 |
|---|
| 2025.10.28 | ₩37,716 | ₩37,890 | ₩37,542 | ₩37,662 | -0.14% | 3.4만 |
|---|
| 2025.10.27 | ₩38,144 | ₩38,157 | ₩37,729 | ₩37,824 | -0.84% | 3.6만 |
|---|
| 2025.10.24 | ₩38,010 | ₩38,064 | ₩37,840 | ₩37,840 | -0.45% | 1.9만 |
|---|
| 2025.10.23 | ₩36,926 | ₩37,555 | ₩36,926 | ₩37,440 | +1.39% | 4.4만 |
|---|
| 2025.10.22 | ₩37,421 | ₩37,421 | ₩36,698 | ₩36,929 | -1.32% | 5.4만 |
|---|
| 2025.10.21 | ₩37,234 | ₩37,501 | ₩37,153 | ₩37,409 | +0.47% | 15.3만 |
|---|
| 2025.10.20 | ₩37,127 | ₩37,461 | ₩37,127 | ₩37,420 | +0.79% | 12만 |
|---|
| 2025.10.17 | ₩36,805 | ₩36,805 | ₩36,471 | ₩36,697 | -0.29% | 3.4만 |
|---|
| 2025.10.16 | ₩37,461 | ₩37,461 | ₩36,645 | ₩36,724 | -1.97% | 2.9만 |
|---|
| 2025.10.15 | ₩37,649 | ₩37,769 | ₩37,140 | ₩37,418 | -0.61% | 15.3만 |
|---|
| 2025.10.14 | ₩36,391 | ₩37,461 | ₩36,391 | ₩37,236 | +2.32% | 2.2만 |
|---|
| 2025.10.13 | ₩36,524 | ₩36,792 | ₩36,484 | ₩36,731 | +0.56% | 1.8만 |
|---|
| 2025.10.10 | ₩37,287 | ₩37,287 | ₩35,895 | ₩35,919 | -3.67% | 1.8만 |
|---|