시장 데이터를 불러오는 중
전체 종목
SEI Select Emerging Markets Equity ETF 과거 주가
SEI Select Emerging Markets Equity ETF · SEEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SEI Select Emerging Markets Equity ETF · SEEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩52,835 | ₩53,183 | ₩50,997 | ₩51,708 | -2.13% | 17.5만 |
| 2026.09.28–2026.10.02 | ₩52,432 | ₩52,687 | ₩51,453 | ₩52,548 | +0.22% | 17.2만 |
| 2026.09.21–2026.09.25 | ₩53,223 | ₩53,894 | ₩52,151 | ₩52,971 | -0.47% | 16.2만 |
| 2026.09.14–2026.09.18 | ₩51,722 | ₩52,338 | ₩51,091 | ₩52,239 | +1.00% | 25.4만 |
| 2026.09.08–2026.09.11 | ₩53,881 | ₩54,068 | ₩52,406 | ₩53,093 | -1.46% | 14.3만 |
| 2026.08.31–2026.09.04 | ₩52,674 | ₩53,760 | ₩51,849 | ₩53,689 | +1.93% | 24.4만 |
| 2026.08.24–2026.08.28 | ₩51,856 | ₩52,928 | ₩51,641 | ₩52,419 | +1.09% | 30.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,250 |
| ₩51,333 |
| ₩52,558 |
| -0.27% |
| 14.5만 |
| 2026.08.10–2026.08.14 | ₩51,306 | ₩52,593 | ₩51,239 | ₩52,242 | +1.82% | 14.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,247 | ₩52,043 | ₩49,952 | ₩51,601 | +2.70% | 54.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,434 | ₩50,863 | ₩48,101 | ₩50,339 | -0.19% | 38.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,501 | ₩51,480 | ₩49,922 | ₩49,943 | -1.10% | 24.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,145 | ₩51,842 | ₩48,986 | ₩49,835 | -2.56% | 16.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,459 | ₩52,955 | ₩51,051 | ₩52,387 | -0.14% | 55.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,902 | ₩53,881 | ₩51,292 | ₩51,853 | -1.98% | 35.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,838 | ₩56,040 | ₩52,043 | ₩52,882 | -5.30% | 20.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,873 | ₩55,503 | ₩53,720 | ₩55,372 | +0.91% | 15만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,755 | ₩54,900 | ₩50,354 | ₩53,246 | +2.88% | 21.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,881 | ₩55,275 | ₩50,394 | ₩50,551 | -6.18% | 30.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,553 | ₩53,679 | ₩52,499 | ₩53,362 | +1.54% | 12.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,091 | ₩51,520 | ₩49,563 | ₩51,227 | +0.27% | 16.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,875 | ₩52,942 | ₩50,488 | ₩50,555 | -4.39% | 17.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,952 | ₩52,754 | ₩49,482 | ₩52,633 | +5.37% | 25.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,026 | ₩49,938 | ₩48,369 | ₩49,545 | +1.06% | 40.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,879 | ₩49,603 | ₩47,873 | ₩49,066 | +0.38% | 15만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,626 | ₩49,750 | ₩46,612 | ₩49,274 | +5.68% | 28.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,058 | ₩47,296 | ₩43,515 | ₩46,934 | +6.53% | 22.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,992 | ₩44,722 | ₩42,241 | ₩43,776 | +1.82% | 15.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,944 | ₩44,816 | ₩42,529 | ₩42,549 | -3.17% | 44.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,668 | ₩45,634 | ₩43,045 | ₩43,153 | -3.39% | 26.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,716 | ₩46,130 | ₩43,367 | ₩43,770 | +0.12% | 162.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,471 | ₩48,342 | ₩43,595 | ₩44,185 | -6.92% | 39.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,074 | ₩49,335 | ₩47,846 | ₩48,545 | +0.98% | 17.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,176 | ₩48,369 | ₩46,726 | ₩48,314 | +2.41% | 22.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,572 | ₩48,128 | ₩46,425 | ₩47,447 | +1.88% | 47.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,459 | ₩46,639 | ₩45,218 | ₩46,639 | +2.60% | 78.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,258 | ₩47,162 | ₩45,258 | ₩45,640 | +0.84% | 20.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,012 | ₩49,335 | ₩43,944 | ₩45,352 | +3.04% | 16.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,595 | ₩44,614 | ₩43,595 | ₩44,212 | +1.41% | 25.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,180 | ₩43,904 | ₩43,019 | ₩43,615 | +1.01% | 19.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,651 | ₩42,885 | ₩41,490 | ₩42,848 | +2.88% | 12.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,704 | ₩42,422 | ₩41,651 | ₩42,422 | +1.72% | 11.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,637 | ₩41,718 | ₩40,618 | ₩41,678 | +0.10% | 101.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,704 | ₩41,999 | ₩41,195 | ₩41,336 | -0.88% | 16.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,967 | ₩41,919 | ₩40,954 | ₩41,590 | +1.52% | 15.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,296 | ₩41,208 | ₩40,296 | ₩41,007 | +1.76% | 17.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,356 | ₩41,570 | ₩39,773 | ₩40,250 | -2.68% | 18.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,731 | ₩42,160 | ₩41,222 | ₩41,557 | -0.42% | 18.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,839 | ₩42,187 | ₩40,708 | ₩41,186 | -1.56% | 18.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,040 | ₩42,308 | ₩41,396 | ₩41,605 | -1.03% | 18.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,141 | ₩41,664 | ₩40,806 | ₩41,557 | +1.01% | 29.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,296 | ₩41,235 | ₩39,760 | ₩40,974 | +1.68% | 20.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,833 | ₩40,873 | ₩39,224 | ₩39,280 | -3.80% | 1.3만 |
|---|