시장 데이터를 불러오는 중
전체 종목
SEI Select International Equity ETF 과거 주가
SEI Select International Equity ETF · SEIE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SEI Select International Equity ETF · SEIE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,320 | ₩47,320 | ₩47,161 | ₩47,287 | -0.07% | 8.4만 |
| 2026.10.08 | ₩46,972 | ₩47,092 | ₩46,757 | ₩47,082 | +0.23% | 7.6만 |
| 2026.10.07 | ₩47,133 | ₩47,320 | ₩47,066 | ₩47,247 | +0.24% | 9.3만 |
| 2026.10.06 | ₩47,897 | ₩47,937 | ₩47,776 | ₩47,788 | -0.23% | 7만 |
| 2026.10.05 | ₩47,387 | ₩47,749 | ₩47,280 | ₩47,661 | +0.58% | 10.3만 |
| 2026.10.02 | ₩47,481 | ₩47,803 | ₩47,441 | ₩47,753 | +0.57% | 11.6만 |
| 2026.10.01 | ₩47,776 | ₩47,776 | ₩47,240 | ₩47,395 | -0.80% | 7.6만 |
| 2026.09.30 | ₩48,447 | ₩48,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,991 |
| -0.94% |
| 5.8만 |
| 2026.09.29 | ₩48,406 | ₩48,487 | ₩48,044 | ₩48,345 | -0.13% | 7만 |
|---|
| 2026.09.28 | ₩48,608 | ₩48,889 | ₩48,433 | ₩48,633 | +0.05% | 8.4만 |
|---|
| 2026.09.25 | ₩48,715 | ₩48,849 | ₩48,500 | ₩48,836 | +0.25% | 5.6만 |
|---|
| 2026.09.24 | ₩48,353 | ₩48,527 | ₩48,098 | ₩48,405 | +0.11% | 14.7만 |
|---|
| 2026.09.23 | ₩48,715 | ₩48,715 | ₩48,286 | ₩48,398 | -0.65% | 8.6만 |
|---|
| 2026.09.22 | ₩49,131 | ₩49,184 | ₩48,822 | ₩49,101 | -0.06% | 8.8만 |
|---|
| 2026.09.21 | ₩48,983 | ₩49,104 | ₩48,836 | ₩49,014 | +0.06% | 4.4만 |
|---|
| 2026.09.18 | ₩48,541 | ₩48,574 | ₩48,393 | ₩48,563 | +0.05% | 11.7만 |
|---|
| 2026.09.17 | ₩49,211 | ₩49,265 | ₩49,023 | ₩49,110 | -0.20% | 6.6만 |
|---|
| 2026.09.16 | ₩49,023 | ₩49,526 | ₩48,427 | ₩48,669 | -0.72% | 12.3만 |
|---|
| 2026.09.15 | ₩48,809 | ₩48,836 | ₩48,634 | ₩48,771 | -0.08% | 9.3만 |
|---|
| 2026.09.14 | ₩49,037 | ₩49,265 | ₩48,862 | ₩48,862 | -0.36% | 15.9만 |
|---|
| 2026.09.11 | ₩49,452 | ₩49,452 | ₩49,198 | ₩49,279 | -0.35% | 7.8만 |
|---|
| 2026.09.10 | ₩48,970 | ₩49,077 | ₩48,688 | ₩48,787 | -0.37% | 8.4만 |
|---|
| 2026.09.09 | ₩49,426 | ₩49,452 | ₩49,050 | ₩49,096 | -0.67% | 8.2만 |
|---|
| 2026.09.08 | ₩49,841 | ₩49,868 | ₩49,578 | ₩49,578 | -0.53% | 8만 |
|---|
| 2026.09.04 | ₩49,908 | ₩50,203 | ₩49,908 | ₩50,081 | +0.35% | 5.2만 |
|---|
| 2026.09.03 | ₩49,989 | ₩50,190 | ₩47,495 | ₩50,058 | +0.14% | 7.1만 |
|---|
| 2026.09.02 | ₩49,399 | ₩49,546 | ₩49,359 | ₩49,513 | +0.23% | 6.8만 |
|---|
| 2026.09.01 | ₩49,640 | ₩49,694 | ₩49,238 | ₩49,321 | -0.64% | 6.5만 |
|---|
| 2026.08.31 | ₩49,812 | ₩49,868 | ₩49,493 | ₩49,676 | -0.27% | 7.2만 |
|---|
| 2026.08.28 | ₩50,009 | ₩50,042 | ₩49,600 | ₩49,715 | -0.59% | 12.6만 |
|---|
| 2026.08.27 | ₩49,828 | ₩49,908 | ₩49,721 | ₩49,855 | +0.05% | 15.9만 |
|---|
| 2026.08.26 | ₩50,163 | ₩50,217 | ₩49,895 | ₩49,935 | -0.45% | 6.1만 |
|---|
| 2026.08.25 | ₩50,056 | ₩50,176 | ₩49,949 | ₩50,109 | +0.11% | 5.8만 |
|---|
| 2026.08.24 | ₩49,868 | ₩49,993 | ₩49,747 | ₩49,881 | +0.03% | 24.3만 |
|---|
| 2026.08.21 | ₩49,828 | ₩49,908 | ₩49,734 | ₩49,845 | +0.03% | 8.4만 |
|---|
| 2026.08.20 | ₩49,519 | ₩49,788 | ₩49,412 | ₩49,506 | -0.03% | 6.6만 |
|---|
| 2026.08.19 | ₩49,586 | ₩49,667 | ₩49,332 | ₩49,533 | -0.11% | 5.9만 |
|---|
| 2026.08.18 | ₩49,573 | ₩49,640 | ₩49,265 | ₩49,297 | -0.56% | 5.3만 |
|---|
| 2026.08.17 | ₩49,908 | ₩49,975 | ₩49,734 | ₩49,782 | -0.25% | 4.7만 |
|---|
| 2026.08.14 | ₩49,922 | ₩50,056 | ₩49,814 | ₩49,908 | -0.03% | 20.5만 |
|---|
| 2026.08.13 | ₩49,868 | ₩51,360 | ₩49,694 | ₩49,855 | -0.03% | 6.6만 |
|---|
| 2026.08.12 | ₩49,814 | ₩49,881 | ₩49,654 | ₩49,721 | -0.19% | 5.9만 |
|---|
| 2026.08.11 | ₩49,855 | ₩49,908 | ₩49,573 | ₩49,668 | -0.37% | 8.7만 |
|---|
| 2026.08.10 | ₩49,734 | ₩49,774 | ₩49,600 | ₩49,660 | -0.15% | 4.9만 |
|---|
| 2026.08.07 | ₩49,855 | ₩49,949 | ₩49,734 | ₩49,900 | +0.09% | 21.4만 |
|---|
| 2026.08.06 | ₩49,573 | ₩49,654 | ₩49,265 | ₩49,291 | -0.57% | 14만 |
|---|
| 2026.08.05 | ₩49,546 | ₩49,633 | ₩49,345 | ₩49,399 | -0.30% | 7.9만 |
|---|
| 2026.08.04 | ₩49,037 | ₩49,318 | ₩48,983 | ₩49,263 | +0.46% | 5.1만 |
|---|
| 2026.08.03 | ₩48,809 | ₩48,836 | ₩48,634 | ₩48,778 | -0.06% | 8.1만 |
|---|
| 2026.07.31 | ₩48,675 | ₩48,728 | ₩48,205 | ₩48,659 | -0.03% | 7.4만 |
|---|
| 2026.07.30 | ₩48,500 | ₩49,278 | ₩48,266 | ₩48,868 | +0.76% | 96.7만 |
|---|
| 2026.07.29 | ₩47,937 | ₩48,420 | ₩47,729 | ₩47,843 | -0.20% | 91.2만 |
|---|
| 2026.07.28 | ₩47,682 | ₩48,098 | ₩47,669 | ₩47,944 | +0.55% | 6.1만 |
|---|
| 2026.07.27 | ₩48,165 | ₩48,205 | ₩47,803 | ₩47,984 | -0.38% | 44.2만 |
|---|
| 2026.07.24 | ₩47,481 | ₩47,816 | ₩47,468 | ₩47,580 | +0.21% | 11.4만 |
|---|
| 2026.07.23 | ₩47,240 | ₩47,468 | ₩46,905 | ₩47,208 | -0.07% | 15.4만 |
|---|
| 2026.07.22 | ₩47,977 | ₩48,018 | ₩47,803 | ₩47,825 | -0.32% | 6.8만 |
|---|
| 2026.07.21 | ₩47,454 | ₩47,749 | ₩47,267 | ₩47,703 | +0.52% | 9.3만 |
|---|
| 2026.07.20 | ₩47,481 | ₩49,023 | ₩47,106 | ₩47,146 | -0.71% | 7.7만 |
|---|
| 2026.07.17 | ₩47,253 | ₩47,589 | ₩47,240 | ₩47,527 | +0.58% | 6만 |
|---|
| 2026.07.16 | ₩47,535 | ₩47,951 | ₩47,528 | ₩47,727 | +0.40% | 8.4만 |
|---|
| 2026.07.15 | ₩47,763 | ₩48,051 | ₩47,615 | ₩47,948 | +0.39% | 6.7만 |
|---|
| 2026.07.14 | ₩47,682 | ₩47,964 | ₩47,548 | ₩47,629 | -0.11% | 11.1만 |
|---|
| 2026.07.13 | ₩47,495 | ₩47,575 | ₩47,253 | ₩47,280 | -0.45% | 7.5만 |
|---|
| 2026.07.10 | ₩47,669 | ₩47,830 | ₩47,481 | ₩47,697 | +0.06% | 9.1만 |
|---|
| 2026.07.09 | ₩47,361 | ₩47,790 | ₩47,267 | ₩47,790 | +0.91% | 37.7만 |
|---|
| 2026.07.08 | ₩47,119 | ₩47,964 | ₩46,730 | ₩47,119 | 0.00% | 25.4만 |
|---|
| 2026.07.07 | ₩48,018 | ₩48,152 | ₩47,562 | ₩47,629 | -0.81% | 6.3만 |
|---|
| 2026.07.06 | ₩47,897 | ₩48,111 | ₩47,790 | ₩48,069 | +0.36% | 6.3만 |
|---|
| 2026.07.02 | ₩48,433 | ₩48,527 | ₩47,897 | ₩48,138 | -0.61% | 8.1만 |
|---|
| 2026.07.01 | ₩47,374 | ₩47,669 | ₩47,334 | ₩47,457 | +0.18% | 6.8만 |
|---|
| 2026.06.30 | ₩47,334 | ₩47,629 | ₩47,334 | ₩47,590 | +0.54% | 34.3만 |
|---|
| 2026.06.29 | ₩47,307 | ₩47,548 | ₩47,039 | ₩47,515 | +0.44% | 33.2만 |
|---|
| 2026.06.26 | ₩47,173 | ₩47,414 | ₩47,012 | ₩47,229 | +0.12% | 9.7만 |
|---|
| 2026.06.25 | ₩47,441 | ₩47,709 | ₩47,300 | ₩47,403 | -0.08% | 7.7만 |
|---|
| 2026.06.24 | ₩46,945 | ₩47,173 | ₩46,878 | ₩47,015 | +0.15% | 7.7만 |
|---|
| 2026.06.23 | ₩47,240 | ₩47,320 | ₩47,126 | ₩47,138 | -0.22% | 6.8만 |
|---|
| 2026.06.22 | ₩47,991 | ₩47,991 | ₩47,830 | ₩47,890 | -0.21% | 7.7만 |
|---|
| 2026.06.18 | ₩47,830 | ₩47,910 | ₩47,656 | ₩47,739 | -0.19% | 7.1만 |
|---|
| 2026.06.17 | ₩48,286 | ₩48,420 | ₩47,629 | ₩47,664 | -1.29% | 9.4만 |
|---|
| 2026.06.16 | ₩47,951 | ₩48,031 | ₩47,816 | ₩47,821 | -0.27% | 10만 |
|---|
| 2026.06.15 | ₩48,031 | ₩48,487 | ₩47,528 | ₩47,635 | -0.82% | 6.7만 |
|---|
| 2026.06.12 | ₩47,240 | ₩47,441 | ₩47,012 | ₩47,387 | +0.31% | 6.8만 |
|---|
| 2026.06.11 | ₩46,368 | ₩49,332 | ₩46,127 | ₩47,200 | +1.79% | 10.5만 |
|---|
| 2026.06.10 | ₩46,261 | ₩46,476 | ₩45,953 | ₩45,953 | -0.67% | 7.2만 |
|---|
| 2026.06.09 | ₩46,985 | ₩47,200 | ₩45,926 | ₩46,543 | -0.94% | 10.8만 |
|---|
| 2026.06.08 | ₩46,730 | ₩46,838 | ₩46,435 | ₩46,564 | -0.36% | 7.4만 |
|---|
| 2026.06.05 | ₩47,213 | ₩47,253 | ₩46,382 | ₩46,493 | -1.53% | 4.6만 |
|---|
| 2026.06.04 | ₩47,454 | ₩47,602 | ₩47,334 | ₩47,535 | +0.17% | 6.7만 |
|---|
| 2026.06.03 | ₩47,240 | ₩47,495 | ₩47,133 | ₩47,146 | -0.20% | 10만 |
|---|
| 2026.06.02 | ₩47,468 | ₩47,555 | ₩47,320 | ₩47,436 | -0.07% | 6.2만 |
|---|
| 2026.06.01 | ₩47,092 | ₩47,521 | ₩46,972 | ₩47,314 | +0.47% | 6만 |
|---|
| 2026.05.29 | ₩47,736 | ₩47,884 | ₩47,562 | ₩47,611 | -0.26% | 5.7만 |
|---|
| 2026.05.28 | ₩47,066 | ₩47,508 | ₩47,066 | ₩47,354 | +0.61% | 10.6만 |
|---|
| 2026.05.27 | ₩47,454 | ₩47,535 | ₩47,240 | ₩47,334 | -0.25% | 5.4만 |
|---|
| 2026.05.26 | ₩47,843 | ₩47,843 | ₩47,495 | ₩47,649 | -0.41% | 6.7만 |
|---|
| 2026.05.22 | ₩47,052 | ₩47,119 | ₩46,851 | ₩46,970 | -0.17% | 4.1만 |
|---|
| 2026.05.21 | ₩46,462 | ₩47,133 | ₩46,455 | ₩47,033 | +1.23% | 7.3만 |
|---|
| 2026.05.20 | ₩46,315 | ₩46,985 | ₩46,207 | ₩46,895 | +1.25% | 10.3만 |
|---|
| 2026.05.19 | ₩46,342 | ₩46,462 | ₩46,114 | ₩46,167 | -0.38% | 12.6만 |
|---|
| 2026.05.18 | ₩46,583 | ₩46,704 | ₩46,301 | ₩46,661 | +0.17% | 5.5만 |
|---|
| 2026.05.15 | ₩46,268 | ₩46,355 | ₩46,127 | ₩46,181 | -0.19% | 11.4만 |
|---|
| 2026.05.14 | ₩47,173 | ₩47,294 | ₩46,999 | ₩47,016 | -0.33% | 5.9만 |
|---|
| 2026.05.13 | ₩46,831 | ₩47,213 | ₩46,771 | ₩47,193 | +0.77% | 7.5만 |
|---|
| 2026.05.12 | ₩46,871 | ₩47,052 | ₩46,690 | ₩47,012 | +0.30% | 7.6만 |
|---|
| 2026.05.11 | ₩47,334 | ₩47,374 | ₩47,119 | ₩47,162 | -0.36% | 4.4만 |
|---|
| 2026.05.08 | ₩47,133 | ₩47,294 | ₩46,932 | ₩47,240 | +0.23% | 12.1만 |
|---|
| 2026.05.07 | ₩47,401 | ₩47,454 | ₩46,637 | ₩46,665 | -1.55% | 10.5만 |
|---|
| 2026.05.06 | ₩47,200 | ₩47,267 | ₩47,079 | ₩47,237 | +0.08% | 8.1만 |
|---|
| 2026.05.05 | ₩45,859 | ₩46,087 | ₩45,711 | ₩46,073 | +0.47% | 7.9만 |
|---|
| 2026.05.04 | ₩45,859 | ₩45,926 | ₩45,309 | ₩45,470 | -0.85% | 8.7만 |
|---|
| 2026.05.01 | ₩46,154 | ₩46,489 | ₩46,087 | ₩46,128 | -0.06% | 6.6만 |
|---|
| 2026.04.30 | ₩45,725 | ₩46,382 | ₩45,725 | ₩46,287 | +1.23% | 7.5만 |
|---|
| 2026.04.29 | ₩45,389 | ₩45,470 | ₩45,014 | ₩45,188 | -0.44% | 11.3만 |
|---|
| 2026.04.28 | ₩45,510 | ₩45,725 | ₩45,470 | ₩45,611 | +0.22% | 7.8만 |
|---|
| 2026.04.27 | ₩45,604 | ₩45,872 | ₩45,443 | ₩45,526 | -0.17% | 31.5만 |
|---|
| 2026.04.24 | ₩45,389 | ₩45,711 | ₩45,376 | ₩45,611 | +0.49% | 6.1만 |
|---|
| 2026.04.23 | ₩45,725 | ₩45,886 | ₩45,068 | ₩45,463 | -0.57% | 8만 |
|---|
| 2026.04.22 | ₩46,114 | ₩46,127 | ₩45,832 | ₩45,953 | -0.35% | 7.7만 |
|---|
| 2026.04.21 | ₩46,449 | ₩46,583 | ₩45,792 | ₩45,825 | -1.34% | 7.9만 |
|---|
| 2026.04.20 | ₩46,744 | ₩46,878 | ₩46,509 | ₩46,785 | +0.09% | 5.9만 |
|---|
| 2026.04.17 | ₩47,106 | ₩47,401 | ₩46,972 | ₩47,032 | -0.16% | 7.5만 |
|---|
| 2026.04.16 | ₩46,704 | ₩46,811 | ₩46,342 | ₩46,481 | -0.48% | 7.3만 |
|---|
| 2026.04.15 | ₩46,596 | ₩46,650 | ₩46,435 | ₩46,489 | -0.23% | 16.8만 |
|---|
| 2026.04.14 | ₩46,529 | ₩46,878 | ₩46,529 | ₩46,757 | +0.49% | 8.4만 |
|---|
| 2026.04.13 | ₩45,658 | ₩46,523 | ₩45,658 | ₩46,395 | +1.62% | 8.6만 |
|---|
| 2026.04.10 | ₩46,362 | ₩46,368 | ₩45,953 | ₩46,147 | -0.46% | 10.3만 |
|---|
| 2026.04.09 | ₩45,524 | ₩46,073 | ₩45,463 | ₩45,886 | +0.80% | 5.3만 |
|---|
| 2026.04.08 | ₩46,087 | ₩46,167 | ₩45,631 | ₩45,973 | -0.25% | 5.2만 |
|---|
| 2026.04.07 | ₩43,794 | ₩44,947 | ₩43,432 | ₩44,547 | +1.72% | 4.9만 |
|---|
| 2026.04.06 | ₩44,055 | ₩44,370 | ₩43,995 | ₩44,223 | +0.38% | 9.7만 |
|---|
| 2026.04.02 | ₩43,472 | ₩44,236 | ₩43,472 | ₩44,176 | +1.62% | 8.3만 |
|---|
| 2026.04.01 | ₩44,679 | ₩44,773 | ₩44,390 | ₩44,539 | -0.31% | 6.9만 |
|---|
| 2026.03.31 | ₩43,110 | ₩43,713 | ₩42,855 | ₩43,708 | +1.39% | 7.1만 |
|---|
| 2026.03.30 | ₩42,627 | ₩42,761 | ₩42,252 | ₩42,375 | -0.59% | 12만 |
|---|
| 2026.03.27 | ₩42,574 | ₩42,936 | ₩42,265 | ₩42,265 | -0.72% | 23만 |
|---|
| 2026.03.26 | ₩43,311 | ₩43,539 | ₩42,855 | ₩42,890 | -0.97% | 5.2만 |
|---|
| 2026.03.25 | ₩43,780 | ₩43,874 | ₩43,445 | ₩43,646 | -0.31% | 38.5만 |
|---|
| 2026.03.24 | ₩42,627 | ₩43,204 | ₩42,627 | ₩43,056 | +1.01% | 17.1만 |
|---|
| 2026.03.23 | ₩42,855 | ₩43,619 | ₩42,520 | ₩43,095 | +0.56% | 14.9만 |
|---|
| 2026.03.20 | ₩43,244 | ₩44,893 | ₩42,017 | ₩42,144 | -2.54% | 8만 |
|---|
| 2026.03.19 | ₩42,708 | ₩43,767 | ₩42,708 | ₩43,492 | +1.84% | 13.2만 |
|---|
| 2026.03.18 | ₩44,263 | ₩44,263 | ₩43,626 | ₩43,626 | -1.44% | 7만 |
|---|
| 2026.03.17 | ₩44,411 | ₩44,531 | ₩44,209 | ₩44,238 | -0.39% | 7.5만 |
|---|
| 2026.03.16 | ₩43,941 | ₩44,169 | ₩43,874 | ₩44,073 | +0.30% | 4.8만 |
|---|
| 2026.03.13 | ₩44,008 | ₩44,223 | ₩43,365 | ₩43,398 | -1.39% | 5.3만 |
|---|
| 2026.03.12 | ₩44,183 | ₩44,290 | ₩43,821 | ₩44,026 | -0.36% | 6.3만 |
|---|
| 2026.03.11 | ₩44,679 | ₩44,947 | ₩44,451 | ₩44,778 | +0.22% | 8.8만 |
|---|
| 2026.03.10 | ₩44,987 | ₩45,537 | ₩44,773 | ₩44,867 | -0.27% | 17.5만 |
|---|
| 2026.03.09 | ₩43,780 | ₩44,766 | ₩43,338 | ₩44,585 | +1.84% | 7.2만 |
|---|
| 2026.03.06 | ₩43,982 | ₩44,692 | ₩43,982 | ₩44,526 | +1.24% | 6만 |
|---|
| 2026.03.05 | ₩45,188 | ₩45,430 | ₩43,821 | ₩44,967 | -0.49% | 7만 |
|---|
| 2026.03.04 | ₩45,658 | ₩45,993 | ₩45,631 | ₩45,992 | +0.73% | 5.9만 |
|---|
| 2026.03.03 | ₩44,907 | ₩45,658 | ₩44,344 | ₩45,410 | +1.12% | 8.5만 |
|---|
| 2026.03.02 | ₩46,717 | ₩47,079 | ₩46,690 | ₩46,907 | +0.41% | 5.8만 |
|---|
| 2026.02.27 | ₩48,004 | ₩48,098 | ₩47,776 | ₩47,823 | -0.38% | 6.6만 |
|---|
| 2026.02.26 | ₩47,937 | ₩48,018 | ₩47,656 | ₩47,924 | -0.03% | 4.3만 |
|---|
| 2026.02.25 | ₩47,870 | ₩48,125 | ₩47,803 | ₩48,074 | +0.43% | 7.9만 |
|---|
| 2026.02.24 | ₩47,361 | ₩47,696 | ₩47,294 | ₩47,601 | +0.51% | 12.6만 |
|---|
| 2026.02.23 | ₩47,736 | ₩47,843 | ₩47,414 | ₩47,493 | -0.51% | 6.2만 |
|---|
| 2026.02.20 | ₩47,267 | ₩47,642 | ₩47,213 | ₩47,579 | +0.66% | 3.8만 |
|---|
| 2026.02.19 | ₩47,025 | ₩47,213 | ₩46,905 | ₩47,188 | +0.35% | 6.4만 |
|---|
| 2026.02.18 | ₩47,334 | ₩47,602 | ₩47,260 | ₩47,334 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩46,824 | ₩47,240 | ₩46,616 | ₩47,205 | +0.81% | 16.1만 |
|---|
| 2026.02.13 | ₩46,797 | ₩47,012 | ₩46,704 | ₩46,901 | +0.22% | 28.8만 |
|---|
| 2026.02.12 | ₩47,508 | ₩47,562 | ₩46,972 | ₩47,059 | -0.95% | 38만 |
|---|
| 2026.02.11 | ₩47,401 | ₩47,548 | ₩47,106 | ₩47,429 | +0.06% | 11.3만 |
|---|
| 2026.02.10 | ₩47,334 | ₩47,481 | ₩47,186 | ₩47,251 | -0.18% | 9만 |
|---|
| 2026.02.09 | ₩46,864 | ₩47,307 | ₩46,804 | ₩47,200 | +0.72% | 8.9만 |
|---|
| 2026.02.06 | ₩46,214 | ₩46,583 | ₩46,214 | ₩46,449 | +0.51% | 20.9만 |
|---|
| 2026.02.05 | ₩45,805 | ₩45,966 | ₩45,564 | ₩45,631 | -0.38% | 9.1만 |
|---|
| 2026.02.04 | ₩46,489 | ₩46,583 | ₩46,060 | ₩46,209 | -0.60% | 6.5만 |
|---|
| 2026.02.03 | ₩45,725 | ₩45,993 | ₩45,617 | ₩45,946 | +0.48% | 5.4만 |
|---|
| 2026.02.02 | ₩45,591 | ₩45,765 | ₩45,483 | ₩45,706 | +0.25% | 65.8만 |
|---|
| 2026.01.30 | ₩45,591 | ₩45,644 | ₩45,135 | ₩45,309 | -0.62% | 7.4만 |
|---|
| 2026.01.29 | ₩45,684 | ₩45,966 | ₩45,162 | ₩45,664 | -0.04% | 8만 |
|---|
| 2026.01.28 | ₩45,530 | ₩45,604 | ₩45,255 | ₩45,482 | -0.11% | 10.5만 |
|---|
| 2026.01.27 | ₩45,725 | ₩46,301 | ₩45,725 | ₩46,022 | +0.65% | 8.7만 |
|---|
| 2026.01.26 | ₩45,389 | ₩45,537 | ₩45,269 | ₩45,316 | -0.16% | 6.7만 |
|---|
| 2026.01.23 | ₩44,759 | ₩45,162 | ₩44,692 | ₩45,074 | +0.70% | 4.8만 |
|---|
| 2026.01.22 | ₩44,920 | ₩45,041 | ₩44,799 | ₩44,799 | -0.27% | 18.4만 |
|---|
| 2026.01.21 | ₩44,344 | ₩44,759 | ₩44,156 | ₩44,659 | +0.71% | 5.5만 |
|---|
| 2026.01.20 | ₩44,250 | ₩44,478 | ₩44,089 | ₩44,169 | -0.18% | 9.7만 |
|---|
| 2026.01.16 | ₩44,786 | ₩44,907 | ₩44,706 | ₩44,853 | +0.15% | 20.8만 |
|---|
| 2026.01.15 | ₩44,786 | ₩44,880 | ₩44,652 | ₩44,700 | -0.19% | 6.2만 |
|---|
| 2026.01.14 | ₩44,692 | ₩44,826 | ₩44,639 | ₩44,779 | +0.20% | 6.7만 |
|---|
| 2026.01.13 | ₩44,585 | ₩44,625 | ₩44,397 | ₩44,498 | -0.20% | 4.4만 |
|---|
| 2026.01.12 | ₩44,692 | ₩44,880 | ₩44,692 | ₩44,779 | +0.20% | 5만 |
|---|
| 2026.01.09 | ₩44,397 | ₩44,625 | ₩44,370 | ₩44,531 | +0.30% | 5.7만 |
|---|
| 2026.01.08 | ₩44,116 | ₩44,330 | ₩44,102 | ₩44,289 | +0.39% | 4.8만 |
|---|
| 2026.01.07 | ₩44,384 | ₩44,451 | ₩44,209 | ₩44,263 | -0.27% | 5.6만 |
|---|
| 2026.01.06 | ₩44,451 | ₩44,531 | ₩44,323 | ₩44,429 | -0.05% | 5.1만 |
|---|
| 2026.01.05 | ₩44,008 | ₩44,424 | ₩43,982 | ₩44,390 | +0.87% | 7만 |
|---|
| 2026.01.02 | ₩43,928 | ₩44,049 | ₩43,827 | ₩43,967 | +0.09% | 6.7만 |
|---|
| 2025.12.31 | ₩43,693 | ₩43,754 | ₩43,512 | ₩43,622 | -0.16% | 6.2만 |
|---|
| 2025.12.30 | ₩43,814 | ₩43,901 | ₩43,713 | ₩43,760 | -0.12% | 8.6만 |
|---|
| 2025.12.29 | ₩43,666 | ₩43,727 | ₩43,432 | ₩43,599 | -0.15% | 5.8만 |
|---|
| 2025.12.26 | ₩43,928 | ₩43,941 | ₩43,740 | ₩43,888 | -0.09% | 2.5만 |
|---|
| 2025.12.24 | ₩43,780 | ₩43,941 | ₩43,780 | ₩43,861 | +0.18% | 3.8만 |
|---|
| 2025.12.23 | ₩43,780 | ₩43,888 | ₩43,713 | ₩43,806 | +0.06% | 6만 |
|---|
| 2025.12.22 | ₩43,512 | ₩43,687 | ₩43,445 | ₩43,626 | +0.26% | 9.4만 |
|---|
| 2025.12.19 | ₩43,405 | ₩43,687 | ₩43,405 | ₩43,687 | +0.65% | 133.6만 |
|---|
| 2025.12.18 | ₩43,257 | ₩43,713 | ₩42,822 | ₩43,204 | -0.12% | 9.5만 |
|---|
| 2025.12.17 | ₩43,204 | ₩43,794 | ₩42,922 | ₩42,969 | -0.54% | 6.8만 |
|---|
| 2025.12.16 | ₩43,324 | ₩43,740 | ₩43,056 | ₩43,193 | -0.30% | 5만 |
|---|
| 2025.12.15 | ₩43,365 | ₩43,955 | ₩42,882 | ₩43,378 | +0.03% | 4.5만 |
|---|
| 2025.12.12 | ₩43,231 | ₩43,512 | ₩42,869 | ₩43,070 | -0.37% | 6.6만 |
|---|
| 2025.12.11 | ₩43,083 | ₩43,392 | ₩43,070 | ₩43,311 | +0.53% | 6.7만 |
|---|
| 2025.12.10 | ₩43,123 | ₩43,506 | ₩42,507 | ₩42,996 | -0.30% | 7.7만 |
|---|
| 2025.12.09 | ₩42,641 | ₩43,029 | ₩42,332 | ₩42,460 | -0.42% | 9.8만 |
|---|
| 2025.12.08 | ₩42,842 | ₩42,842 | ₩42,399 | ₩42,486 | -0.83% | 6.7만 |
|---|
| 2025.12.05 | ₩42,627 | ₩43,097 | ₩42,292 | ₩42,485 | -0.33% | 7.9만 |
|---|
| 2025.12.04 | ₩42,815 | ₩42,815 | ₩42,547 | ₩42,588 | -0.53% | 8.3만 |
|---|
| 2025.12.03 | ₩42,413 | ₩42,694 | ₩42,399 | ₩42,591 | +0.42% | 7.9만 |
|---|
| 2025.12.02 | ₩42,439 | ₩42,520 | ₩42,346 | ₩42,484 | +0.10% | 5.3만 |
|---|
| 2025.12.01 | ₩42,600 | ₩43,579 | ₩42,037 | ₩42,232 | -0.87% | 6.8만 |
|---|
| 2025.11.28 | ₩42,265 | ₩42,480 | ₩41,836 | ₩42,411 | +0.35% | 3.3만 |
|---|
| 2025.11.26 | ₩42,118 | ₩42,346 | ₩41,903 | ₩42,252 | +0.32% | 7.4만 |
|---|
| 2025.11.25 | ₩41,514 | ₩42,064 | ₩41,380 | ₩41,675 | +0.39% | 14.3만 |
|---|
| 2025.11.24 | ₩41,179 | ₩41,407 | ₩41,072 | ₩41,249 | +0.17% | 11.3만 |
|---|
| 2025.11.21 | ₩40,964 | ₩41,588 | ₩40,737 | ₩41,179 | +0.52% | 6.1만 |
|---|
| 2025.11.20 | ₩41,434 | ₩41,702 | ₩40,495 | ₩40,527 | -2.19% | 7.4만 |
|---|
| 2025.11.19 | ₩41,112 | ₩41,286 | ₩40,844 | ₩41,062 | -0.12% | 10.8만 |
|---|
| 2025.11.18 | ₩40,991 | ₩41,206 | ₩40,864 | ₩41,092 | +0.25% | 9만 |
|---|
| 2025.11.17 | ₩41,863 | ₩42,238 | ₩41,494 | ₩41,615 | -0.59% | 9만 |
|---|
| 2025.11.14 | ₩42,037 | ₩42,439 | ₩41,997 | ₩42,185 | +0.35% | 4.8만 |
|---|
| 2025.11.13 | ₩42,721 | ₩42,721 | ₩42,265 | ₩42,328 | -0.92% | 8.3만 |
|---|
| 2025.11.12 | ₩42,413 | ₩42,614 | ₩42,339 | ₩42,574 | +0.38% | 20.3만 |
|---|
| 2025.11.11 | ₩42,091 | ₩42,319 | ₩42,064 | ₩42,225 | +0.32% | 4.3만 |
|---|
| 2025.11.10 | ₩41,796 | ₩41,997 | ₩41,675 | ₩41,984 | +0.45% | 6.1만 |
|---|
| 2025.11.07 | ₩41,179 | ₩41,528 | ₩41,152 | ₩41,498 | +0.77% | 9.3만 |
|---|
| 2025.11.06 | ₩41,608 | ₩41,622 | ₩41,199 | ₩41,345 | -0.63% | 9.8만 |
|---|
| 2025.11.05 | ₩41,166 | ₩41,447 | ₩41,166 | ₩41,361 | +0.48% | 10.1만 |
|---|
| 2025.11.04 | ₩41,018 | ₩41,246 | ₩40,904 | ₩41,014 | -0.01% | 7.9만 |
|---|
| 2025.11.03 | ₩41,300 | ₩41,434 | ₩41,246 | ₩41,345 | +0.11% | 7.6만 |
|---|
| 2025.10.31 | ₩41,353 | ₩41,407 | ₩41,099 | ₩41,313 | -0.10% | 13.2만 |
|---|
| 2025.10.30 | ₩41,327 | ₩41,474 | ₩41,233 | ₩41,327 | 0.00% | 9.5만 |
|---|
| 2025.10.29 | ₩41,568 | ₩41,662 | ₩41,166 | ₩41,329 | -0.57% | 6.3만 |
|---|
| 2025.10.28 | ₩41,434 | ₩41,662 | ₩41,394 | ₩41,521 | +0.21% | 7.6만 |
|---|
| 2025.10.27 | ₩41,501 | ₩41,581 | ₩41,474 | ₩41,548 | +0.11% | 4.9만 |
|---|
| 2025.10.24 | ₩41,206 | ₩41,313 | ₩41,112 | ₩41,227 | +0.05% | 4.2만 |
|---|
| 2025.10.23 | ₩40,951 | ₩41,139 | ₩40,951 | ₩41,085 | +0.33% | 7.4만 |
|---|
| 2025.10.22 | ₩40,830 | ₩40,991 | ₩40,643 | ₩40,812 | -0.05% | 8.7만 |
|---|
| 2025.10.21 | ₩40,783 | ₩40,844 | ₩40,669 | ₩40,727 | -0.14% | 9.1만 |
|---|
| 2025.10.20 | ₩40,830 | ₩41,018 | ₩40,683 | ₩40,938 | +0.26% | 42.9만 |
|---|
| 2025.10.17 | ₩40,562 | ₩40,790 | ₩40,562 | ₩40,730 | +0.41% | 5.6만 |
|---|
| 2025.10.16 | ₩40,696 | ₩40,844 | ₩40,616 | ₩40,728 | +0.08% | 5.5만 |
|---|
| 2025.10.15 | ₩40,629 | ₩40,723 | ₩40,423 | ₩40,582 | -0.12% | 30만 |
|---|
| 2025.10.14 | ₩40,093 | ₩40,629 | ₩40,086 | ₩40,482 | +0.97% | 6.3만 |
|---|
| 2025.10.13 | ₩40,227 | ₩40,374 | ₩40,081 | ₩40,273 | +0.11% | 3.9만 |
|---|
| 2025.10.10 | ₩40,589 | ₩40,629 | ₩39,994 | ₩40,026 | -1.39% | 3.3만 |
|---|