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 | ₩52,797 | ₩53,145 | ₩50,961 | ₩51,671 | -2.13% | 17.5만 |
| 2026.09.28–2026.10.02 | ₩52,395 | ₩52,649 | ₩51,417 | ₩52,510 | +0.22% | 17.2만 |
| 2026.09.21–2026.09.25 | ₩53,185 | ₩53,855 | ₩52,113 | ₩52,933 | -0.47% | 16.2만 |
| 2026.09.14–2026.09.18 | ₩51,685 | ₩52,301 | ₩51,055 | ₩52,202 | +1.00% | 25.4만 |
| 2026.09.08–2026.09.11 | ₩53,842 | ₩54,030 | ₩52,368 | ₩53,055 | -1.46% | 14.3만 |
| 2026.08.31–2026.09.04 | ₩52,636 | ₩53,721 | ₩51,812 | ₩53,650 | +1.93% | 24.4만 |
| 2026.08.24–2026.08.28 | ₩51,819 | ₩52,891 | ₩51,604 | ₩52,381 | +1.09% | 30.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,663 |
| ₩53,212 |
| ₩51,296 |
| ₩52,521 |
| -0.27% |
| 14.5만 |
| 2026.08.10–2026.08.14 | ₩51,269 | ₩52,556 | ₩51,202 | ₩52,204 | +1.82% | 14.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,211 | ₩52,006 | ₩49,916 | ₩51,564 | +2.70% | 54.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,398 | ₩50,827 | ₩48,067 | ₩50,303 | -0.19% | 38.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,465 | ₩51,443 | ₩49,886 | ₩49,908 | -1.10% | 24.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,108 | ₩51,805 | ₩48,951 | ₩49,799 | -2.56% | 16.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,422 | ₩52,917 | ₩51,015 | ₩52,349 | -0.14% | 55.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,864 | ₩53,842 | ₩51,256 | ₩51,816 | -1.98% | 35.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,798 | ₩55,999 | ₩52,006 | ₩52,844 | -5.30% | 20.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,834 | ₩55,463 | ₩53,681 | ₩55,332 | +0.91% | 15만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,718 | ₩54,860 | ₩50,318 | ₩53,208 | +2.88% | 21.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,842 | ₩55,236 | ₩50,358 | ₩50,515 | -6.18% | 30.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,515 | ₩53,641 | ₩52,462 | ₩53,323 | +1.54% | 12.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,055 | ₩51,484 | ₩49,527 | ₩51,190 | +0.27% | 16.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,837 | ₩52,904 | ₩50,452 | ₩50,519 | -4.39% | 17.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,916 | ₩52,716 | ₩49,447 | ₩52,596 | +5.37% | 25.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,991 | ₩49,902 | ₩48,335 | ₩49,510 | +1.06% | 40.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,844 | ₩49,567 | ₩47,839 | ₩49,031 | +0.38% | 15만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,592 | ₩49,715 | ₩46,579 | ₩49,239 | +5.68% | 28.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,026 | ₩47,263 | ₩43,484 | ₩46,901 | +6.53% | 22.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,961 | ₩44,690 | ₩42,211 | ₩43,745 | +1.82% | 15.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,912 | ₩44,783 | ₩42,499 | ₩42,519 | -3.17% | 44.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,636 | ₩45,601 | ₩43,015 | ₩43,122 | -3.39% | 26.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,685 | ₩46,097 | ₩43,336 | ₩43,738 | +0.12% | 162.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,437 | ₩48,308 | ₩43,564 | ₩44,154 | -6.92% | 39.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,040 | ₩49,299 | ₩47,812 | ₩48,510 | +0.98% | 17.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,142 | ₩48,335 | ₩46,693 | ₩48,280 | +2.41% | 22.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,539 | ₩48,093 | ₩46,391 | ₩47,413 | +1.88% | 47.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,427 | ₩46,606 | ₩45,185 | ₩46,606 | +2.60% | 78.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,226 | ₩47,129 | ₩45,226 | ₩45,608 | +0.84% | 20.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,981 | ₩49,299 | ₩43,912 | ₩45,319 | +3.04% | 16.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,564 | ₩44,582 | ₩43,564 | ₩44,180 | +1.41% | 25.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,149 | ₩43,872 | ₩42,988 | ₩43,584 | +1.01% | 19.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,621 | ₩42,854 | ₩41,460 | ₩42,818 | +2.88% | 12.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,675 | ₩42,392 | ₩41,621 | ₩42,392 | +1.72% | 11.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,608 | ₩41,688 | ₩40,589 | ₩41,648 | +0.10% | 101.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,675 | ₩41,969 | ₩41,165 | ₩41,306 | -0.88% | 16.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,938 | ₩41,889 | ₩40,924 | ₩41,561 | +1.52% | 15.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,268 | ₩41,179 | ₩40,268 | ₩40,978 | +1.76% | 17.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,326 | ₩41,541 | ₩39,745 | ₩40,221 | -2.68% | 18.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,701 | ₩42,130 | ₩41,192 | ₩41,527 | -0.42% | 18.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,809 | ₩42,157 | ₩40,679 | ₩41,156 | -1.56% | 18.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,010 | ₩42,278 | ₩41,366 | ₩41,575 | -1.03% | 18.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,112 | ₩41,634 | ₩40,777 | ₩41,527 | +1.01% | 29.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,268 | ₩41,206 | ₩39,732 | ₩40,944 | +1.68% | 20.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,804 | ₩40,844 | ₩39,196 | ₩39,252 | -3.80% | 1.3만 |
|---|