시장 데이터를 불러오는 중
전체 종목
SEI Enhanced Low Volatility U.S. Large Cap ETF 과거 주가
SEI Enhanced Low Volatility U.S. Large Cap ETF · SELV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SEI Enhanced Low Volatility U.S. Large Cap ETF · SELV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,278 | ₩46,439 | ₩46,265 | ₩46,383 | +0.23% | 1.4만 |
| 2026.10.08 | ₩45,971 | ₩46,412 | ₩45,878 | ₩46,359 | +0.84% | 8.6천 |
| 2026.10.07 | ₩46,018 | ₩46,131 | ₩45,898 | ₩45,898 | -0.26% | 1.8만 |
| 2026.10.06 | ₩45,811 | ₩45,983 | ₩45,744 | ₩45,983 | +0.38% | 4.9천 |
| 2026.10.05 | ₩45,383 | ₩45,711 | ₩45,383 | ₩45,626 | +0.54% | 3.9천 |
| 2026.10.02 | ₩45,383 | ₩45,450 | ₩45,343 | ₩45,419 | +0.08% | 3.6천 |
| 2026.10.01 | ₩45,423 | ₩45,423 | ₩45,250 | ₩45,303 | -0.26% | 5.3천 |
| 2026.09.30 | ₩45,316 | ₩45,437 | ₩45,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,049 |
| -0.59% |
| 9.5천 |
| 2026.09.29 | ₩45,196 | ₩45,250 | ₩45,036 | ₩45,240 | +0.10% | 9.8천 |
|---|
| 2026.09.28 | ₩45,423 | ₩45,490 | ₩45,370 | ₩45,423 | 0.00% | 5.3천 |
|---|
| 2026.09.25 | ₩45,584 | ₩45,597 | ₩45,530 | ₩45,588 | +0.01% | 9.6천 |
|---|
| 2026.09.24 | ₩45,771 | ₩45,878 | ₩45,570 | ₩45,570 | -0.44% | 5.2천 |
|---|
| 2026.09.23 | ₩46,118 | ₩46,131 | ₩45,871 | ₩45,871 | -0.54% | 6.4천 |
|---|
| 2026.09.22 | ₩46,171 | ₩46,171 | ₩45,991 | ₩46,025 | -0.32% | 6.8천 |
|---|
| 2026.09.21 | ₩46,125 | ₩46,292 | ₩46,105 | ₩46,209 | +0.18% | 3천 |
|---|
| 2026.09.18 | ₩46,105 | ₩46,212 | ₩46,011 | ₩46,137 | +0.07% | 7.6천 |
|---|
| 2026.09.17 | ₩46,439 | ₩46,439 | ₩46,305 | ₩46,344 | -0.20% | 3.7천 |
|---|
| 2026.09.16 | ₩46,759 | ₩46,759 | ₩46,212 | ₩46,345 | -0.89% | 7.2천 |
|---|
| 2026.09.15 | ₩46,786 | ₩46,866 | ₩46,646 | ₩46,773 | -0.03% | 1.1만 |
|---|
| 2026.09.14 | ₩46,586 | ₩47,026 | ₩46,586 | ₩46,973 | +0.83% | 1만 |
|---|
| 2026.09.11 | ₩46,359 | ₩46,465 | ₩46,278 | ₩46,437 | +0.17% | 7.8천 |
|---|
| 2026.09.10 | ₩46,185 | ₩46,185 | ₩45,971 | ₩45,971 | -0.46% | 2.6만 |
|---|
| 2026.09.09 | ₩46,158 | ₩46,198 | ₩46,011 | ₩46,051 | -0.23% | 1만 |
|---|
| 2026.09.08 | ₩46,425 | ₩46,452 | ₩46,318 | ₩46,332 | -0.20% | 6.7천 |
|---|
| 2026.09.04 | ₩47,187 | ₩47,227 | ₩46,936 | ₩46,936 | -0.53% | 2.1만 |
|---|
| 2026.09.03 | ₩47,561 | ₩47,588 | ₩47,360 | ₩47,494 | -0.14% | 5.9천 |
|---|
| 2026.09.02 | ₩47,227 | ₩47,294 | ₩47,227 | ₩47,272 | +0.10% | 4.4천 |
|---|
| 2026.09.01 | ₩47,133 | ₩47,401 | ₩47,120 | ₩47,120 | -0.03% | 6.4천 |
|---|
| 2026.08.31 | ₩47,147 | ₩47,207 | ₩47,133 | ₩47,147 | 0.00% | 6.8천 |
|---|
| 2026.08.28 | ₩47,254 | ₩47,401 | ₩47,240 | ₩47,280 | +0.06% | 9.7천 |
|---|
| 2026.08.27 | ₩47,120 | ₩47,347 | ₩47,120 | ₩47,200 | +0.17% | 7.2만 |
|---|
| 2026.08.26 | ₩47,238 | ₩47,481 | ₩47,238 | ₩47,421 | +0.39% | 5.7천 |
|---|
| 2026.08.25 | ₩47,214 | ₩47,307 | ₩47,080 | ₩47,307 | +0.20% | 8천 |
|---|
| 2026.08.24 | ₩47,013 | ₩47,200 | ₩47,013 | ₩47,200 | +0.40% | 1.5만 |
|---|
| 2026.08.21 | ₩46,679 | ₩46,986 | ₩46,679 | ₩46,874 | +0.42% | 4.9천 |
|---|
| 2026.08.20 | ₩46,706 | ₩46,906 | ₩46,519 | ₩46,519 | -0.40% | 8.5천 |
|---|
| 2026.08.19 | ₩47,294 | ₩47,294 | ₩46,906 | ₩46,906 | -0.82% | 7.7만 |
|---|
| 2026.08.18 | ₩46,345 | ₩46,759 | ₩46,345 | ₩46,532 | +0.40% | 1.3만 |
|---|
| 2026.08.17 | ₩46,412 | ₩46,465 | ₩46,185 | ₩46,212 | -0.43% | 6.8천 |
|---|
| 2026.08.14 | ₩46,559 | ₩46,679 | ₩46,512 | ₩46,598 | +0.08% | 7.7천 |
|---|
| 2026.08.13 | ₩46,465 | ₩46,599 | ₩46,252 | ₩46,586 | +0.26% | 8.4천 |
|---|
| 2026.08.12 | ₩46,332 | ₩46,425 | ₩46,332 | ₩46,372 | +0.09% | 6.2천 |
|---|
| 2026.08.11 | ₩46,626 | ₩46,666 | ₩46,465 | ₩46,465 | -0.34% | 4.2천 |
|---|
| 2026.08.10 | ₩46,345 | ₩46,612 | ₩46,345 | ₩46,505 | +0.35% | 6.8천 |
|---|
| 2026.08.07 | ₩46,492 | ₩46,559 | ₩46,492 | ₩46,496 | +0.01% | 5만 |
|---|
| 2026.08.06 | ₩46,479 | ₩46,492 | ₩46,158 | ₩46,492 | +0.03% | 1만 |
|---|
| 2026.08.05 | ₩46,292 | ₩46,292 | ₩45,971 | ₩46,218 | -0.16% | 8.3천 |
|---|
| 2026.08.04 | ₩45,664 | ₩46,293 | ₩45,664 | ₩46,293 | +1.38% | 5.2천 |
|---|
| 2026.08.03 | ₩46,091 | ₩46,091 | ₩45,777 | ₩45,784 | -0.67% | 4.7천 |
|---|
| 2026.07.31 | ₩45,250 | ₩45,757 | ₩45,250 | ₩45,717 | +1.03% | 6천 |
|---|
| 2026.07.30 | ₩45,570 | ₩45,570 | ₩45,196 | ₩45,490 | -0.18% | 7.2천 |
|---|
| 2026.07.29 | ₩46,278 | ₩46,439 | ₩46,105 | ₩46,105 | -0.38% | 1.2만 |
|---|
| 2026.07.28 | ₩46,065 | ₩46,248 | ₩46,065 | ₩46,137 | +0.16% | 3.5천 |
|---|
| 2026.07.27 | ₩45,116 | ₩45,490 | ₩45,116 | ₩45,330 | +0.47% | 1.8만 |
|---|
| 2026.07.24 | ₩44,555 | ₩44,916 | ₩44,555 | ₩44,916 | +0.81% | 9만 |
|---|
| 2026.07.23 | ₩44,274 | ₩44,301 | ₩44,074 | ₩44,221 | -0.12% | 1.1만 |
|---|
| 2026.07.22 | ₩44,635 | ₩44,635 | ₩44,181 | ₩44,328 | -0.69% | 1.1만 |
|---|
| 2026.07.21 | ₩44,461 | ₩44,515 | ₩44,408 | ₩44,461 | 0.00% | 1.5만 |
|---|
| 2026.07.20 | ₩44,822 | ₩44,822 | ₩44,635 | ₩44,702 | -0.27% | 7.5천 |
|---|
| 2026.07.17 | ₩45,370 | ₩45,410 | ₩44,795 | ₩44,876 | -1.09% | 9천 |
|---|
| 2026.07.16 | ₩44,421 | ₩44,916 | ₩44,421 | ₩44,916 | +1.11% | 1.4만 |
|---|
| 2026.07.15 | ₩44,127 | ₩44,194 | ₩43,980 | ₩44,034 | -0.21% | 1.8만 |
|---|
| 2026.07.14 | ₩44,248 | ₩44,248 | ₩44,034 | ₩44,034 | -0.48% | 3.8만 |
|---|
| 2026.07.13 | ₩44,755 | ₩44,755 | ₩44,675 | ₩44,755 | 0.00% | 6.6천 |
|---|
| 2026.07.10 | ₩44,461 | ₩44,461 | ₩44,248 | ₩44,395 | -0.15% | 1만 |
|---|
| 2026.07.09 | ₩44,127 | ₩44,301 | ₩44,127 | ₩44,288 | +0.36% | 7.2천 |
|---|
| 2026.07.08 | ₩44,448 | ₩44,568 | ₩44,381 | ₩44,381 | -0.15% | 1.2만 |
|---|
| 2026.07.07 | ₩44,982 | ₩44,996 | ₩44,675 | ₩44,675 | -0.68% | 9.4천 |
|---|
| 2026.07.06 | ₩44,154 | ₩44,261 | ₩44,101 | ₩44,194 | +0.09% | 5.5천 |
|---|
| 2026.07.02 | ₩44,341 | ₩44,662 | ₩44,301 | ₩44,662 | +0.72% | 1.1만 |
|---|
| 2026.07.01 | ₩43,807 | ₩44,154 | ₩43,807 | ₩44,007 | +0.46% | 7.7천 |
|---|
| 2026.06.30 | ₩43,633 | ₩43,753 | ₩43,633 | ₩43,660 | +0.06% | 8천 |
|---|
| 2026.06.29 | ₩43,847 | ₩43,847 | ₩43,660 | ₩43,807 | -0.09% | 23.7만 |
|---|
| 2026.06.26 | ₩43,446 | ₩43,606 | ₩43,446 | ₩43,606 | +0.37% | 8.6천 |
|---|
| 2026.06.25 | ₩43,299 | ₩43,339 | ₩43,059 | ₩43,059 | -0.56% | 5.2천 |
|---|
| 2026.06.24 | ₩43,406 | ₩43,566 | ₩43,299 | ₩43,311 | -0.22% | 1.5만 |
|---|
| 2026.06.23 | ₩42,965 | ₩43,194 | ₩42,965 | ₩43,194 | +0.53% | 4.8천 |
|---|
| 2026.06.22 | ₩42,992 | ₩42,992 | ₩42,618 | ₩42,618 | -0.87% | 1.8만 |
|---|
| 2026.06.18 | ₩43,166 | ₩43,166 | ₩42,858 | ₩42,885 | -0.65% | 1.8만 |
|---|
| 2026.06.17 | ₩43,700 | ₩43,793 | ₩43,152 | ₩43,219 | -1.10% | 1.1만 |
|---|
| 2026.06.16 | ₩44,074 | ₩44,074 | ₩43,887 | ₩43,994 | -0.18% | 1.5만 |
|---|
| 2026.06.15 | ₩44,007 | ₩44,007 | ₩43,874 | ₩43,874 | -0.30% | 1.1만 |
|---|
| 2026.06.12 | ₩44,101 | ₩44,181 | ₩43,980 | ₩44,131 | +0.07% | 6천 |
|---|
| 2026.06.11 | ₩44,047 | ₩44,288 | ₩43,994 | ₩43,994 | -0.12% | 2.5만 |
|---|
| 2026.06.10 | ₩44,034 | ₩44,274 | ₩44,034 | ₩44,087 | +0.12% | 1.1만 |
|---|
| 2026.06.09 | ₩43,860 | ₩44,061 | ₩43,767 | ₩44,057 | +0.45% | 1.8만 |
|---|
| 2026.06.08 | ₩44,074 | ₩44,114 | ₩43,807 | ₩43,807 | -0.61% | 1.1만 |
|---|
| 2026.06.05 | ₩44,261 | ₩44,328 | ₩44,127 | ₩44,127 | -0.30% | 1.1만 |
|---|
| 2026.06.04 | ₩44,127 | ₩44,208 | ₩43,954 | ₩43,967 | -0.36% | 1.4만 |
|---|
| 2026.06.03 | ₩43,927 | ₩43,927 | ₩43,673 | ₩43,673 | -0.58% | 1.5만 |
|---|
| 2026.06.02 | ₩44,034 | ₩44,114 | ₩43,940 | ₩44,061 | +0.06% | 1만 |
|---|
| 2026.06.01 | ₩43,900 | ₩44,141 | ₩43,900 | ₩44,122 | +0.51% | 7천 |
|---|
| 2026.05.29 | ₩43,927 | ₩44,047 | ₩43,927 | ₩43,934 | +0.02% | 2만 |
|---|
| 2026.05.28 | ₩44,074 | ₩44,234 | ₩44,061 | ₩44,114 | +0.09% | 1.3만 |
|---|
| 2026.05.27 | ₩44,381 | ₩44,448 | ₩44,142 | ₩44,142 | -0.54% | 7.2천 |
|---|
| 2026.05.26 | ₩44,314 | ₩44,314 | ₩44,127 | ₩44,141 | -0.39% | 5.4천 |
|---|
| 2026.05.22 | ₩44,475 | ₩44,515 | ₩44,408 | ₩44,440 | -0.08% | 5천 |
|---|
| 2026.05.21 | ₩43,593 | ₩44,101 | ₩43,593 | ₩44,101 | +1.16% | 2.1만 |
|---|
| 2026.05.20 | ₩43,834 | ₩44,021 | ₩43,834 | ₩43,940 | +0.24% | 6.7천 |
|---|
| 2026.05.19 | ₩44,034 | ₩44,341 | ₩44,007 | ₩44,025 | -0.02% | 8.5천 |
|---|
| 2026.05.18 | ₩43,540 | ₩44,106 | ₩43,540 | ₩44,106 | +1.30% | 1.1만 |
|---|
| 2026.05.15 | ₩43,553 | ₩43,633 | ₩43,377 | ₩43,377 | -0.40% | 3.2천 |
|---|
| 2026.05.14 | ₩43,366 | ₩43,406 | ₩43,326 | ₩43,406 | +0.09% | 5.8천 |
|---|
| 2026.05.13 | ₩42,791 | ₩43,019 | ₩42,758 | ₩43,015 | +0.52% | 9.3천 |
|---|
| 2026.05.12 | ₩42,925 | ₩43,152 | ₩42,845 | ₩42,912 | -0.03% | 1.5만 |
|---|
| 2026.05.11 | ₩43,019 | ₩43,019 | ₩42,685 | ₩42,791 | -0.53% | 6.5천 |
|---|
| 2026.05.08 | ₩43,072 | ₩43,099 | ₩42,885 | ₩42,965 | -0.25% | 1.1만 |
|---|
| 2026.05.07 | ₩43,206 | ₩43,206 | ₩43,052 | ₩43,085 | -0.28% | 1.1만 |
|---|
| 2026.05.06 | ₩43,166 | ₩43,232 | ₩43,005 | ₩43,085 | -0.19% | 5.9천 |
|---|
| 2026.05.05 | ₩43,339 | ₩43,553 | ₩43,259 | ₩43,473 | +0.31% | 7.8천 |
|---|
| 2026.05.04 | ₩43,326 | ₩43,500 | ₩43,259 | ₩43,339 | +0.03% | 1.3만 |
|---|
| 2026.05.01 | ₩43,847 | ₩43,847 | ₩43,540 | ₩43,540 | -0.70% | 9천 |
|---|
| 2026.04.30 | ₩43,232 | ₩43,620 | ₩43,206 | ₩43,620 | +0.90% | 1.9만 |
|---|
| 2026.04.29 | ₩43,286 | ₩43,286 | ₩43,179 | ₩43,259 | -0.06% | 6.1천 |
|---|
| 2026.04.28 | ₩43,339 | ₩43,419 | ₩43,152 | ₩43,232 | -0.25% | 1.5만 |
|---|
| 2026.04.27 | ₩43,226 | ₩43,326 | ₩42,985 | ₩42,985 | -0.56% | 1.7만 |
|---|
| 2026.04.24 | ₩43,600 | ₩43,600 | ₩43,192 | ₩43,259 | -0.78% | 2.4만 |
|---|
| 2026.04.23 | ₩43,526 | ₩43,727 | ₩43,433 | ₩43,700 | +0.40% | 1.3만 |
|---|
| 2026.04.22 | ₩43,606 | ₩43,669 | ₩43,312 | ₩43,486 | -0.28% | 2.8만 |
|---|
| 2026.04.21 | ₩43,646 | ₩43,687 | ₩43,513 | ₩43,513 | -0.31% | 1.8만 |
|---|
| 2026.04.20 | ₩44,007 | ₩44,034 | ₩43,780 | ₩43,820 | -0.43% | 1.5만 |
|---|
| 2026.04.17 | ₩43,606 | ₩43,940 | ₩43,606 | ₩43,927 | +0.74% | 1.8만 |
|---|
| 2026.04.16 | ₩43,526 | ₩43,593 | ₩43,486 | ₩43,593 | +0.15% | 2.8만 |
|---|
| 2026.04.15 | ₩43,299 | ₩43,446 | ₩43,139 | ₩43,326 | +0.06% | 3.2만 |
|---|
| 2026.04.14 | ₩43,179 | ₩43,312 | ₩43,179 | ₩43,286 | +0.25% | 7.7천 |
|---|
| 2026.04.13 | ₩42,912 | ₩43,242 | ₩42,872 | ₩43,242 | +0.77% | 1.5만 |
|---|
| 2026.04.10 | ₩43,353 | ₩43,353 | ₩42,922 | ₩42,922 | -0.99% | 6.3천 |
|---|
| 2026.04.09 | ₩43,486 | ₩43,526 | ₩43,446 | ₩43,526 | +0.09% | 7.2천 |
|---|
| 2026.04.08 | ₩43,486 | ₩43,593 | ₩43,366 | ₩43,593 | +0.25% | 1.3만 |
|---|
| 2026.04.07 | ₩43,339 | ₩43,353 | ₩43,125 | ₩43,172 | -0.39% | 1.6만 |
|---|
| 2026.04.06 | ₩43,272 | ₩43,446 | ₩43,112 | ₩43,446 | +0.40% | 3만 |
|---|
| 2026.04.02 | ₩43,112 | ₩43,486 | ₩43,112 | ₩43,486 | +0.87% | 1.5만 |
|---|
| 2026.04.01 | ₩43,232 | ₩43,299 | ₩43,179 | ₩43,192 | -0.09% | 1.4만 |
|---|
| 2026.03.31 | ₩43,005 | ₩43,203 | ₩42,885 | ₩43,203 | +0.46% | 1.6만 |
|---|
| 2026.03.30 | ₩42,885 | ₩43,032 | ₩42,778 | ₩42,858 | -0.06% | 1.7만 |
|---|
| 2026.03.27 | ₩42,938 | ₩42,938 | ₩42,578 | ₩42,644 | -0.68% | 2.3만 |
|---|
| 2026.03.26 | ₩43,206 | ₩43,379 | ₩43,057 | ₩43,057 | -0.34% | 5.4천 |
|---|
| 2026.03.25 | ₩43,366 | ₩43,366 | ₩43,059 | ₩43,179 | -0.43% | 1.6만 |
|---|
| 2026.03.24 | ₩42,972 | ₩43,299 | ₩42,972 | ₩43,023 | +0.12% | 3.1만 |
|---|
| 2026.03.23 | ₩43,299 | ₩43,526 | ₩43,139 | ₩43,139 | -0.37% | 2.1만 |
|---|
| 2026.03.20 | ₩43,299 | ₩43,393 | ₩43,059 | ₩43,080 | -0.51% | 1만 |
|---|
| 2026.03.19 | ₩43,219 | ₩43,540 | ₩43,219 | ₩43,339 | +0.28% | 1.4만 |
|---|
| 2026.03.18 | ₩43,967 | ₩43,967 | ₩43,393 | ₩43,393 | -1.31% | 1.4만 |
|---|
| 2026.03.17 | ₩44,341 | ₩44,435 | ₩44,168 | ₩44,168 | -0.39% | 7.5천 |
|---|
| 2026.03.16 | ₩44,221 | ₩44,274 | ₩44,141 | ₩44,181 | -0.09% | 7.5천 |
|---|
| 2026.03.13 | ₩44,274 | ₩44,274 | ₩44,047 | ₩44,047 | -0.51% | 3.1만 |
|---|
| 2026.03.12 | ₩43,727 | ₩44,181 | ₩43,727 | ₩43,940 | +0.49% | 4.4만 |
|---|
| 2026.03.11 | ₩44,248 | ₩44,248 | ₩43,980 | ₩44,053 | -0.44% | 7.3천 |
|---|
| 2026.03.10 | ₩44,421 | ₩44,595 | ₩44,248 | ₩44,298 | -0.28% | 7.8천 |
|---|
| 2026.03.09 | ₩44,381 | ₩44,675 | ₩44,141 | ₩44,608 | +0.51% | 1.7만 |
|---|
| 2026.03.06 | ₩44,528 | ₩44,849 | ₩44,421 | ₩44,809 | +0.63% | 8천 |
|---|
| 2026.03.05 | ₩45,063 | ₩45,063 | ₩44,689 | ₩44,849 | -0.47% | 8.2천 |
|---|
| 2026.03.04 | ₩45,036 | ₩45,383 | ₩45,001 | ₩45,250 | +0.47% | 9.6천 |
|---|
| 2026.03.03 | ₩44,822 | ₩45,357 | ₩44,695 | ₩45,196 | +0.83% | 2.3만 |
|---|
| 2026.03.02 | ₩45,076 | ₩45,410 | ₩45,076 | ₩45,236 | +0.36% | 1만 |
|---|
| 2026.02.27 | ₩44,876 | ₩45,330 | ₩44,876 | ₩45,330 | +1.01% | 7.5천 |
|---|
| 2026.02.26 | ₩44,769 | ₩44,902 | ₩44,702 | ₩44,835 | +0.15% | 4만 |
|---|
| 2026.02.25 | ₩44,648 | ₩44,689 | ₩44,501 | ₩44,689 | +0.09% | 9천 |
|---|
| 2026.02.24 | ₩44,488 | ₩44,635 | ₩44,488 | ₩44,635 | +0.33% | 4.1만 |
|---|
| 2026.02.23 | ₩44,822 | ₩44,822 | ₩44,421 | ₩44,448 | -0.83% | 2.8만 |
|---|
| 2026.02.20 | ₩44,381 | ₩44,648 | ₩44,381 | ₩44,648 | +0.60% | 1.2만 |
|---|
| 2026.02.19 | ₩44,528 | ₩44,595 | ₩44,408 | ₩44,488 | -0.09% | 1만 |
|---|
| 2026.02.18 | ₩44,448 | ₩44,555 | ₩44,396 | ₩44,555 | +0.24% | 8.2천 |
|---|
| 2026.02.17 | ₩44,755 | ₩44,755 | ₩44,475 | ₩44,528 | -0.51% | 1.2만 |
|---|
| 2026.02.13 | ₩44,421 | ₩44,822 | ₩44,381 | ₩44,635 | +0.48% | 1.5만 |
|---|
| 2026.02.12 | ₩45,129 | ₩45,143 | ₩44,408 | ₩44,421 | -1.57% | 33.9만 |
|---|
| 2026.02.11 | ₩44,896 | ₩45,116 | ₩44,896 | ₩45,116 | +0.49% | 6.9천 |
|---|
| 2026.02.10 | ₩45,049 | ₩45,129 | ₩44,929 | ₩44,969 | -0.18% | 5.7천 |
|---|
| 2026.02.09 | ₩44,956 | ₩44,996 | ₩44,782 | ₩44,962 | +0.01% | 9.7천 |
|---|
| 2026.02.06 | ₩45,263 | ₩45,263 | ₩44,978 | ₩45,183 | -0.18% | 1.8만 |
|---|
| 2026.02.05 | ₩45,036 | ₩45,089 | ₩44,769 | ₩44,849 | -0.42% | 9천 |
|---|
| 2026.02.04 | ₩44,488 | ₩44,702 | ₩44,421 | ₩44,528 | +0.09% | 1.6만 |
|---|
| 2026.02.03 | ₩44,608 | ₩44,619 | ₩44,381 | ₩44,395 | -0.48% | 1.1만 |
|---|
| 2026.02.02 | ₩44,488 | ₩44,782 | ₩44,488 | ₩44,782 | +0.66% | 4.9만 |
|---|
| 2026.01.30 | ₩43,980 | ₩44,330 | ₩43,874 | ₩44,330 | +0.80% | 2.1만 |
|---|
| 2026.01.29 | ₩44,114 | ₩44,114 | ₩43,753 | ₩43,967 | -0.33% | 2.4만 |
|---|
| 2026.01.28 | ₩44,101 | ₩44,101 | ₩43,874 | ₩43,927 | -0.39% | 1만 |
|---|
| 2026.01.27 | ₩43,994 | ₩44,070 | ₩43,954 | ₩44,070 | +0.17% | 1만 |
|---|
| 2026.01.26 | ₩43,994 | ₩44,061 | ₩43,888 | ₩43,994 | 0.00% | 8.6천 |
|---|
| 2026.01.23 | ₩43,687 | ₩43,700 | ₩43,553 | ₩43,700 | +0.03% | 8.3천 |
|---|
| 2026.01.22 | ₩43,753 | ₩43,753 | ₩43,566 | ₩43,593 | -0.37% | 1.3만 |
|---|
| 2026.01.21 | ₩43,366 | ₩43,620 | ₩43,353 | ₩43,500 | +0.31% | 4.9천 |
|---|
| 2026.01.20 | ₩43,433 | ₩43,500 | ₩43,219 | ₩43,232 | -0.46% | 2.4만 |
|---|
| 2026.01.16 | ₩43,807 | ₩43,834 | ₩43,780 | ₩43,793 | -0.03% | 1.2만 |
|---|
| 2026.01.15 | ₩44,074 | ₩44,074 | ₩43,874 | ₩43,900 | -0.39% | 9.9천 |
|---|
| 2026.01.14 | ₩43,700 | ₩43,940 | ₩43,700 | ₩43,940 | +0.55% | 3.7천 |
|---|
| 2026.01.13 | ₩43,633 | ₩43,660 | ₩43,486 | ₩43,540 | -0.21% | 2.8만 |
|---|
| 2026.01.12 | ₩43,459 | ₩43,620 | ₩43,366 | ₩43,606 | +0.34% | 9천 |
|---|
| 2026.01.09 | ₩43,566 | ₩43,580 | ₩43,421 | ₩43,446 | -0.28% | 1만 |
|---|
| 2026.01.08 | ₩43,192 | ₩43,459 | ₩43,192 | ₩43,419 | +0.53% | 4.6천 |
|---|
| 2026.01.07 | ₩43,379 | ₩43,379 | ₩43,099 | ₩43,127 | -0.58% | 2.2만 |
|---|
| 2026.01.06 | ₩43,125 | ₩43,326 | ₩42,978 | ₩43,259 | +0.31% | 1.2만 |
|---|
| 2026.01.05 | ₩42,992 | ₩43,179 | ₩42,992 | ₩43,085 | +0.22% | 1.8만 |
|---|
| 2026.01.02 | ₩42,965 | ₩43,059 | ₩42,898 | ₩42,965 | 0.00% | 8.7천 |
|---|
| 2025.12.31 | ₩43,419 | ₩43,419 | ₩43,166 | ₩43,166 | -0.58% | 7.3천 |
|---|
| 2025.12.30 | ₩43,486 | ₩43,513 | ₩43,446 | ₩43,446 | -0.09% | 3.4만 |
|---|
| 2025.12.29 | ₩43,620 | ₩43,620 | ₩43,500 | ₩43,540 | -0.18% | 9.5천 |
|---|
| 2025.12.26 | ₩43,767 | ₩43,767 | ₩43,606 | ₩43,687 | -0.18% | 7만 |
|---|
| 2025.12.24 | ₩43,526 | ₩43,740 | ₩43,526 | ₩43,687 | +0.37% | 5.1만 |
|---|
| 2025.12.23 | ₩43,459 | ₩43,580 | ₩43,459 | ₩43,566 | +0.25% | 33.7만 |
|---|
| 2025.12.22 | ₩43,379 | ₩43,553 | ₩43,379 | ₩43,466 | +0.20% | 7.6만 |
|---|
| 2025.12.19 | ₩43,286 | ₩43,446 | ₩43,286 | ₩43,308 | +0.05% | 8.6천 |
|---|
| 2025.12.18 | ₩43,232 | ₩43,373 | ₩43,192 | ₩43,206 | -0.06% | 1.2만 |
|---|
| 2025.12.17 | ₩43,246 | ₩43,312 | ₩43,232 | ₩43,244 | -0.00% | 5.7천 |
|---|
| 2025.12.16 | ₩43,366 | ₩43,366 | ₩43,032 | ₩43,136 | -0.53% | 9.2천 |
|---|
| 2025.12.15 | ₩43,312 | ₩43,459 | ₩43,286 | ₩43,441 | +0.30% | 8.3천 |
|---|
| 2025.12.12 | ₩43,286 | ₩43,312 | ₩43,125 | ₩43,179 | -0.25% | 7.8천 |
|---|
| 2025.12.11 | ₩43,085 | ₩43,246 | ₩43,045 | ₩43,125 | +0.09% | 9.9천 |
|---|
| 2025.12.10 | ₩42,671 | ₩42,898 | ₩42,595 | ₩42,845 | +0.41% | 1.7만 |
|---|
| 2025.12.09 | ₩42,872 | ₩42,872 | ₩42,644 | ₩42,644 | -0.53% | 9.8천 |
|---|
| 2025.12.08 | ₩42,845 | ₩42,845 | ₩42,644 | ₩42,685 | -0.37% | 9.6천 |
|---|
| 2025.12.05 | ₩42,885 | ₩43,005 | ₩42,885 | ₩42,906 | +0.05% | 2.5만 |
|---|
| 2025.12.04 | ₩43,085 | ₩43,085 | ₩42,832 | ₩42,905 | -0.42% | 1.8만 |
|---|
| 2025.12.03 | ₩43,152 | ₩43,152 | ₩42,978 | ₩43,005 | -0.34% | 3.2만 |
|---|
| 2025.12.02 | ₩43,005 | ₩43,099 | ₩42,872 | ₩42,974 | -0.07% | 1.4만 |
|---|
| 2025.12.01 | ₩43,299 | ₩43,299 | ₩43,029 | ₩43,029 | -0.62% | 1.1만 |
|---|
| 2025.11.28 | ₩43,379 | ₩43,422 | ₩43,379 | ₩43,422 | +0.10% | 4.9천 |
|---|
| 2025.11.26 | ₩43,339 | ₩43,459 | ₩43,339 | ₩43,339 | 0.00% | 2.2만 |
|---|
| 2025.11.25 | ₩43,112 | ₩43,312 | ₩43,112 | ₩43,290 | +0.41% | 1.1만 |
|---|
| 2025.11.24 | ₩42,898 | ₩42,898 | ₩42,778 | ₩42,865 | -0.08% | 8.8천 |
|---|
| 2025.11.21 | ₩42,551 | ₩43,019 | ₩42,551 | ₩42,813 | +0.62% | 9.2천 |
|---|
| 2025.11.20 | ₩42,698 | ₩42,698 | ₩42,284 | ₩42,297 | -0.94% | 8.3천 |
|---|
| 2025.11.19 | ₩42,417 | ₩42,511 | ₩42,310 | ₩42,364 | -0.13% | 1.8만 |
|---|
| 2025.11.18 | ₩42,404 | ₩42,511 | ₩42,257 | ₩42,453 | +0.12% | 6.9천 |
|---|
| 2025.11.17 | ₩42,618 | ₩42,671 | ₩42,300 | ₩42,327 | -0.68% | 1만 |
|---|
| 2025.11.14 | ₩42,471 | ₩42,631 | ₩42,444 | ₩42,444 | -0.06% | 5.1천 |
|---|
| 2025.11.13 | ₩42,725 | ₩42,832 | ₩42,539 | ₩42,539 | -0.43% | 1.3만 |
|---|
| 2025.11.12 | ₩42,604 | ₩42,644 | ₩42,538 | ₩42,615 | +0.03% | 13.3만 |
|---|
| 2025.11.11 | ₩42,217 | ₩42,578 | ₩42,217 | ₩42,563 | +0.82% | 1.5만 |
|---|
| 2025.11.10 | ₩42,030 | ₩42,137 | ₩41,896 | ₩42,123 | +0.22% | 8.5천 |
|---|
| 2025.11.07 | ₩41,896 | ₩41,956 | ₩41,838 | ₩41,956 | +0.14% | 10.2만 |
|---|
| 2025.11.06 | ₩41,856 | ₩41,856 | ₩41,736 | ₩41,771 | -0.20% | 4.9천 |
|---|
| 2025.11.05 | ₩41,990 | ₩41,990 | ₩41,763 | ₩41,871 | -0.28% | 7천 |
|---|
| 2025.11.04 | ₩41,576 | ₩41,748 | ₩41,576 | ₩41,748 | +0.41% | 1.3만 |
|---|
| 2025.11.03 | ₩41,629 | ₩41,629 | ₩41,322 | ₩41,501 | -0.31% | 8.2천 |
|---|
| 2025.10.31 | ₩41,629 | ₩41,789 | ₩41,589 | ₩41,715 | +0.21% | 1.4만 |
|---|
| 2025.10.30 | ₩41,856 | ₩42,017 | ₩41,764 | ₩41,764 | -0.22% | 1.9만 |
|---|
| 2025.10.29 | ₩41,870 | ₩41,870 | ₩41,309 | ₩41,397 | -1.13% | 1.7만 |
|---|
| 2025.10.28 | ₩42,070 | ₩42,123 | ₩41,847 | ₩41,847 | -0.53% | 3만 |
|---|
| 2025.10.27 | ₩42,137 | ₩42,217 | ₩42,110 | ₩42,217 | +0.19% | 7.9천 |
|---|
| 2025.10.24 | ₩42,190 | ₩42,190 | ₩42,053 | ₩42,087 | -0.24% | 8.1천 |
|---|
| 2025.10.23 | ₩42,270 | ₩42,270 | ₩41,936 | ₩42,010 | -0.62% | 7.8천 |
|---|
| 2025.10.22 | ₩42,310 | ₩42,471 | ₩42,212 | ₩42,212 | -0.23% | 9.1천 |
|---|
| 2025.10.21 | ₩42,217 | ₩42,310 | ₩42,217 | ₩42,293 | +0.18% | 7.8천 |
|---|
| 2025.10.20 | ₩42,097 | ₩42,244 | ₩42,070 | ₩42,230 | +0.32% | 1.2만 |
|---|
| 2025.10.17 | ₩41,589 | ₩42,030 | ₩41,589 | ₩41,999 | +0.99% | 9.7천 |
|---|
| 2025.10.16 | ₩42,030 | ₩42,030 | ₩41,469 | ₩41,505 | -1.25% | 6.9천 |
|---|
| 2025.10.15 | ₩42,217 | ₩42,217 | ₩41,990 | ₩42,007 | -0.50% | 5.1천 |
|---|
| 2025.10.14 | ₩41,776 | ₩42,217 | ₩41,776 | ₩42,186 | +0.98% | 4.4천 |
|---|
| 2025.10.13 | ₩41,763 | ₩41,856 | ₩41,696 | ₩41,785 | +0.05% | 1.2만 |
|---|
| 2025.10.10 | ₩42,164 | ₩42,204 | ₩41,731 | ₩41,731 | -1.03% | 1만 |
|---|