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 | ₩47,121 | ₩47,121 | ₩46,962 | ₩47,088 | -0.07% | 8.4만 |
| 2026.10.08 | ₩46,774 | ₩46,894 | ₩46,561 | ₩46,884 | +0.23% | 7.6만 |
| 2026.10.07 | ₩46,934 | ₩47,121 | ₩46,868 | ₩47,048 | +0.24% | 9.3만 |
| 2026.10.06 | ₩47,695 | ₩47,736 | ₩47,575 | ₩47,587 | -0.23% | 7만 |
| 2026.10.05 | ₩47,188 | ₩47,549 | ₩47,081 | ₩47,460 | +0.58% | 10.3만 |
| 2026.10.02 | ₩47,282 | ₩47,602 | ₩47,242 | ₩47,553 | +0.57% | 11.6만 |
| 2026.10.01 | ₩47,575 | ₩47,575 | ₩47,041 | ₩47,196 | -0.80% | 7.6만 |
| 2026.09.30 | ₩48,243 | ₩48,323 | ₩47,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,789 |
| -0.94% |
| 5.8만 |
| 2026.09.29 | ₩48,203 | ₩48,283 | ₩47,842 | ₩48,141 | -0.13% | 7만 |
|---|
| 2026.09.28 | ₩48,403 | ₩48,684 | ₩48,230 | ₩48,429 | +0.05% | 8.4만 |
|---|
| 2026.09.25 | ₩48,510 | ₩48,644 | ₩48,296 | ₩48,630 | +0.25% | 5.6만 |
|---|
| 2026.09.24 | ₩48,149 | ₩48,323 | ₩47,896 | ₩48,202 | +0.11% | 14.7만 |
|---|
| 2026.09.23 | ₩48,510 | ₩48,510 | ₩48,083 | ₩48,195 | -0.65% | 8.6만 |
|---|
| 2026.09.22 | ₩48,924 | ₩48,977 | ₩48,617 | ₩48,895 | -0.06% | 8.8만 |
|---|
| 2026.09.21 | ₩48,777 | ₩48,897 | ₩48,630 | ₩48,808 | +0.06% | 4.4만 |
|---|
| 2026.09.18 | ₩48,336 | ₩48,370 | ₩48,190 | ₩48,359 | +0.05% | 11.7만 |
|---|
| 2026.09.17 | ₩49,004 | ₩49,057 | ₩48,817 | ₩48,904 | -0.20% | 6.6만 |
|---|
| 2026.09.16 | ₩48,817 | ₩49,318 | ₩48,223 | ₩48,465 | -0.72% | 12.3만 |
|---|
| 2026.09.15 | ₩48,603 | ₩48,630 | ₩48,430 | ₩48,566 | -0.08% | 9.3만 |
|---|
| 2026.09.14 | ₩48,830 | ₩49,057 | ₩48,657 | ₩48,657 | -0.36% | 15.9만 |
|---|
| 2026.09.11 | ₩49,244 | ₩49,244 | ₩48,991 | ₩49,072 | -0.35% | 7.8만 |
|---|
| 2026.09.10 | ₩48,764 | ₩48,871 | ₩48,483 | ₩48,582 | -0.37% | 8.4만 |
|---|
| 2026.09.09 | ₩49,218 | ₩49,244 | ₩48,844 | ₩48,889 | -0.67% | 8.2만 |
|---|
| 2026.09.08 | ₩49,632 | ₩49,658 | ₩49,370 | ₩49,370 | -0.53% | 8만 |
|---|
| 2026.09.04 | ₩49,698 | ₩49,992 | ₩49,698 | ₩49,871 | +0.35% | 5.2만 |
|---|
| 2026.09.03 | ₩49,778 | ₩49,979 | ₩47,295 | ₩49,848 | +0.14% | 7.1만 |
|---|
| 2026.09.02 | ₩49,191 | ₩49,338 | ₩49,151 | ₩49,304 | +0.23% | 6.8만 |
|---|
| 2026.09.01 | ₩49,431 | ₩49,485 | ₩49,031 | ₩49,114 | -0.64% | 6.5만 |
|---|
| 2026.08.31 | ₩49,602 | ₩49,658 | ₩49,284 | ₩49,467 | -0.27% | 7.2만 |
|---|
| 2026.08.28 | ₩49,799 | ₩49,832 | ₩49,391 | ₩49,506 | -0.59% | 12.6만 |
|---|
| 2026.08.27 | ₩49,618 | ₩49,698 | ₩49,511 | ₩49,645 | +0.05% | 15.9만 |
|---|
| 2026.08.26 | ₩49,952 | ₩50,005 | ₩49,685 | ₩49,725 | -0.45% | 6.1만 |
|---|
| 2026.08.25 | ₩49,845 | ₩49,965 | ₩49,738 | ₩49,899 | +0.11% | 5.8만 |
|---|
| 2026.08.24 | ₩49,658 | ₩49,782 | ₩49,538 | ₩49,672 | +0.03% | 24.3만 |
|---|
| 2026.08.21 | ₩49,618 | ₩49,698 | ₩49,525 | ₩49,636 | +0.03% | 8.4만 |
|---|
| 2026.08.20 | ₩49,311 | ₩49,578 | ₩49,204 | ₩49,298 | -0.03% | 6.6만 |
|---|
| 2026.08.19 | ₩49,378 | ₩49,458 | ₩49,124 | ₩49,325 | -0.11% | 5.9만 |
|---|
| 2026.08.18 | ₩49,365 | ₩49,431 | ₩49,057 | ₩49,089 | -0.56% | 5.3만 |
|---|
| 2026.08.17 | ₩49,698 | ₩49,765 | ₩49,525 | ₩49,573 | -0.25% | 4.7만 |
|---|
| 2026.08.14 | ₩49,712 | ₩49,845 | ₩49,605 | ₩49,698 | -0.03% | 20.5만 |
|---|
| 2026.08.13 | ₩49,658 | ₩51,144 | ₩49,485 | ₩49,645 | -0.03% | 6.6만 |
|---|
| 2026.08.12 | ₩49,605 | ₩49,672 | ₩49,445 | ₩49,511 | -0.19% | 5.9만 |
|---|
| 2026.08.11 | ₩49,645 | ₩49,698 | ₩49,365 | ₩49,459 | -0.37% | 8.7만 |
|---|
| 2026.08.10 | ₩49,525 | ₩49,565 | ₩49,391 | ₩49,451 | -0.15% | 4.9만 |
|---|
| 2026.08.07 | ₩49,645 | ₩49,738 | ₩49,525 | ₩49,690 | +0.09% | 21.4만 |
|---|
| 2026.08.06 | ₩49,365 | ₩49,445 | ₩49,057 | ₩49,084 | -0.57% | 14만 |
|---|
| 2026.08.05 | ₩49,338 | ₩49,425 | ₩49,138 | ₩49,191 | -0.30% | 7.9만 |
|---|
| 2026.08.04 | ₩48,830 | ₩49,111 | ₩48,777 | ₩49,056 | +0.46% | 5.1만 |
|---|
| 2026.08.03 | ₩48,603 | ₩48,630 | ₩48,430 | ₩48,573 | -0.06% | 8.1만 |
|---|
| 2026.07.31 | ₩48,470 | ₩48,523 | ₩48,003 | ₩48,454 | -0.03% | 7.4만 |
|---|
| 2026.07.30 | ₩48,296 | ₩49,071 | ₩48,063 | ₩48,662 | +0.76% | 96.7만 |
|---|
| 2026.07.29 | ₩47,736 | ₩48,216 | ₩47,529 | ₩47,642 | -0.20% | 91.2만 |
|---|
| 2026.07.28 | ₩47,482 | ₩47,896 | ₩47,468 | ₩47,742 | +0.55% | 6.1만 |
|---|
| 2026.07.27 | ₩47,963 | ₩48,003 | ₩47,602 | ₩47,782 | -0.38% | 44.2만 |
|---|
| 2026.07.24 | ₩47,282 | ₩47,615 | ₩47,268 | ₩47,380 | +0.21% | 11.4만 |
|---|
| 2026.07.23 | ₩47,041 | ₩47,268 | ₩46,707 | ₩47,009 | -0.07% | 15.4만 |
|---|
| 2026.07.22 | ₩47,776 | ₩47,816 | ₩47,602 | ₩47,623 | -0.32% | 6.8만 |
|---|
| 2026.07.21 | ₩47,255 | ₩47,549 | ₩47,068 | ₩47,502 | +0.52% | 9.3만 |
|---|
| 2026.07.20 | ₩47,282 | ₩48,817 | ₩46,908 | ₩46,948 | -0.71% | 7.7만 |
|---|
| 2026.07.17 | ₩47,055 | ₩47,388 | ₩47,041 | ₩47,327 | +0.58% | 6만 |
|---|
| 2026.07.16 | ₩47,335 | ₩47,749 | ₩47,328 | ₩47,526 | +0.40% | 8.4만 |
|---|
| 2026.07.15 | ₩47,562 | ₩47,849 | ₩47,415 | ₩47,746 | +0.39% | 6.7만 |
|---|
| 2026.07.14 | ₩47,482 | ₩47,762 | ₩47,348 | ₩47,428 | -0.11% | 11.1만 |
|---|
| 2026.07.13 | ₩47,295 | ₩47,375 | ₩47,055 | ₩47,081 | -0.45% | 7.5만 |
|---|
| 2026.07.10 | ₩47,468 | ₩47,629 | ₩47,282 | ₩47,497 | +0.06% | 9.1만 |
|---|
| 2026.07.09 | ₩47,161 | ₩47,589 | ₩47,068 | ₩47,589 | +0.91% | 37.7만 |
|---|
| 2026.07.08 | ₩46,921 | ₩47,762 | ₩46,534 | ₩46,921 | 0.00% | 25.4만 |
|---|
| 2026.07.07 | ₩47,816 | ₩47,949 | ₩47,362 | ₩47,428 | -0.81% | 6.3만 |
|---|
| 2026.07.06 | ₩47,695 | ₩47,909 | ₩47,589 | ₩47,866 | +0.36% | 6.3만 |
|---|
| 2026.07.02 | ₩48,230 | ₩48,323 | ₩47,695 | ₩47,936 | -0.61% | 8.1만 |
|---|
| 2026.07.01 | ₩47,175 | ₩47,468 | ₩47,135 | ₩47,258 | +0.18% | 6.8만 |
|---|
| 2026.06.30 | ₩47,135 | ₩47,428 | ₩47,135 | ₩47,390 | +0.54% | 34.3만 |
|---|
| 2026.06.29 | ₩47,108 | ₩47,348 | ₩46,841 | ₩47,315 | +0.44% | 33.2만 |
|---|
| 2026.06.26 | ₩46,974 | ₩47,215 | ₩46,814 | ₩47,031 | +0.12% | 9.7만 |
|---|
| 2026.06.25 | ₩47,242 | ₩47,509 | ₩47,101 | ₩47,204 | -0.08% | 7.7만 |
|---|
| 2026.06.24 | ₩46,747 | ₩46,974 | ₩46,681 | ₩46,817 | +0.15% | 7.7만 |
|---|
| 2026.06.23 | ₩47,041 | ₩47,121 | ₩46,928 | ₩46,940 | -0.22% | 6.8만 |
|---|
| 2026.06.22 | ₩47,789 | ₩47,789 | ₩47,629 | ₩47,689 | -0.21% | 7.7만 |
|---|
| 2026.06.18 | ₩47,629 | ₩47,709 | ₩47,455 | ₩47,538 | -0.19% | 7.1만 |
|---|
| 2026.06.17 | ₩48,083 | ₩48,216 | ₩47,428 | ₩47,463 | -1.29% | 9.4만 |
|---|
| 2026.06.16 | ₩47,749 | ₩47,829 | ₩47,615 | ₩47,619 | -0.27% | 10만 |
|---|
| 2026.06.15 | ₩47,829 | ₩48,283 | ₩47,328 | ₩47,435 | -0.82% | 6.7만 |
|---|
| 2026.06.12 | ₩47,041 | ₩47,242 | ₩46,814 | ₩47,188 | +0.31% | 6.8만 |
|---|
| 2026.06.11 | ₩46,173 | ₩49,124 | ₩45,933 | ₩47,001 | +1.79% | 10.5만 |
|---|
| 2026.06.10 | ₩46,066 | ₩46,280 | ₩45,759 | ₩45,759 | -0.67% | 7.2만 |
|---|
| 2026.06.09 | ₩46,788 | ₩47,001 | ₩45,733 | ₩46,347 | -0.94% | 10.8만 |
|---|
| 2026.06.08 | ₩46,534 | ₩46,641 | ₩46,240 | ₩46,368 | -0.36% | 7.4만 |
|---|
| 2026.06.05 | ₩47,015 | ₩47,055 | ₩46,187 | ₩46,297 | -1.53% | 4.6만 |
|---|
| 2026.06.04 | ₩47,255 | ₩47,402 | ₩47,135 | ₩47,335 | +0.17% | 6.7만 |
|---|
| 2026.06.03 | ₩47,041 | ₩47,295 | ₩46,934 | ₩46,948 | -0.20% | 10만 |
|---|
| 2026.06.02 | ₩47,268 | ₩47,355 | ₩47,121 | ₩47,236 | -0.07% | 6.2만 |
|---|
| 2026.06.01 | ₩46,894 | ₩47,322 | ₩46,774 | ₩47,115 | +0.47% | 6만 |
|---|
| 2026.05.29 | ₩47,535 | ₩47,682 | ₩47,362 | ₩47,411 | -0.26% | 5.7만 |
|---|
| 2026.05.28 | ₩46,868 | ₩47,308 | ₩46,868 | ₩47,155 | +0.61% | 10.6만 |
|---|
| 2026.05.27 | ₩47,255 | ₩47,335 | ₩47,041 | ₩47,135 | -0.25% | 5.4만 |
|---|
| 2026.05.26 | ₩47,642 | ₩47,642 | ₩47,295 | ₩47,448 | -0.41% | 6.7만 |
|---|
| 2026.05.22 | ₩46,854 | ₩46,921 | ₩46,654 | ₩46,773 | -0.17% | 4.1만 |
|---|
| 2026.05.21 | ₩46,267 | ₩46,934 | ₩46,260 | ₩46,836 | +1.23% | 7.3만 |
|---|
| 2026.05.20 | ₩46,120 | ₩46,788 | ₩46,013 | ₩46,698 | +1.25% | 10.3만 |
|---|
| 2026.05.19 | ₩46,147 | ₩46,267 | ₩45,920 | ₩45,973 | -0.38% | 12.6만 |
|---|
| 2026.05.18 | ₩46,387 | ₩46,507 | ₩46,107 | ₩46,464 | +0.17% | 5.5만 |
|---|
| 2026.05.15 | ₩46,073 | ₩46,160 | ₩45,933 | ₩45,986 | -0.19% | 11.4만 |
|---|
| 2026.05.14 | ₩46,974 | ₩47,095 | ₩46,801 | ₩46,818 | -0.33% | 5.9만 |
|---|
| 2026.05.13 | ₩46,634 | ₩47,015 | ₩46,574 | ₩46,994 | +0.77% | 7.5만 |
|---|
| 2026.05.12 | ₩46,674 | ₩46,854 | ₩46,494 | ₩46,814 | +0.30% | 7.6만 |
|---|
| 2026.05.11 | ₩47,135 | ₩47,175 | ₩46,921 | ₩46,964 | -0.36% | 4.4만 |
|---|
| 2026.05.08 | ₩46,934 | ₩47,095 | ₩46,734 | ₩47,041 | +0.23% | 12.1만 |
|---|
| 2026.05.07 | ₩47,201 | ₩47,255 | ₩46,440 | ₩46,468 | -1.55% | 10.5만 |
|---|
| 2026.05.06 | ₩47,001 | ₩47,068 | ₩46,881 | ₩47,039 | +0.08% | 8.1만 |
|---|
| 2026.05.05 | ₩45,666 | ₩45,893 | ₩45,519 | ₩45,880 | +0.47% | 7.9만 |
|---|
| 2026.05.04 | ₩45,666 | ₩45,733 | ₩45,118 | ₩45,279 | -0.85% | 8.7만 |
|---|
| 2026.05.01 | ₩45,960 | ₩46,293 | ₩45,893 | ₩45,934 | -0.06% | 6.6만 |
|---|
| 2026.04.30 | ₩45,532 | ₩46,187 | ₩45,532 | ₩46,092 | +1.23% | 7.5만 |
|---|
| 2026.04.29 | ₩45,199 | ₩45,279 | ₩44,825 | ₩44,998 | -0.44% | 11.3만 |
|---|
| 2026.04.28 | ₩45,319 | ₩45,532 | ₩45,279 | ₩45,419 | +0.22% | 7.8만 |
|---|
| 2026.04.27 | ₩45,412 | ₩45,679 | ₩45,252 | ₩45,335 | -0.17% | 31.5만 |
|---|
| 2026.04.24 | ₩45,199 | ₩45,519 | ₩45,185 | ₩45,419 | +0.49% | 6.1만 |
|---|
| 2026.04.23 | ₩45,532 | ₩45,693 | ₩44,878 | ₩45,272 | -0.57% | 8만 |
|---|
| 2026.04.22 | ₩45,920 | ₩45,933 | ₩45,639 | ₩45,759 | -0.35% | 7.7만 |
|---|
| 2026.04.21 | ₩46,253 | ₩46,387 | ₩45,599 | ₩45,633 | -1.34% | 7.9만 |
|---|
| 2026.04.20 | ₩46,547 | ₩46,681 | ₩46,313 | ₩46,589 | +0.09% | 5.9만 |
|---|
| 2026.04.17 | ₩46,908 | ₩47,201 | ₩46,774 | ₩46,834 | -0.16% | 7.5만 |
|---|
| 2026.04.16 | ₩46,507 | ₩46,614 | ₩46,147 | ₩46,285 | -0.48% | 7.3만 |
|---|
| 2026.04.15 | ₩46,400 | ₩46,454 | ₩46,240 | ₩46,293 | -0.23% | 16.8만 |
|---|
| 2026.04.14 | ₩46,334 | ₩46,681 | ₩46,334 | ₩46,561 | +0.49% | 8.4만 |
|---|
| 2026.04.13 | ₩45,466 | ₩46,327 | ₩45,466 | ₩46,200 | +1.62% | 8.6만 |
|---|
| 2026.04.10 | ₩46,167 | ₩46,173 | ₩45,759 | ₩45,953 | -0.46% | 10.3만 |
|---|
| 2026.04.09 | ₩45,332 | ₩45,880 | ₩45,272 | ₩45,693 | +0.80% | 5.3만 |
|---|
| 2026.04.08 | ₩45,893 | ₩45,973 | ₩45,439 | ₩45,779 | -0.25% | 5.2만 |
|---|
| 2026.04.07 | ₩43,610 | ₩44,758 | ₩43,249 | ₩44,360 | +1.72% | 4.9만 |
|---|
| 2026.04.06 | ₩43,870 | ₩44,184 | ₩43,810 | ₩44,037 | +0.38% | 9.7만 |
|---|
| 2026.04.02 | ₩43,289 | ₩44,050 | ₩43,289 | ₩43,990 | +1.62% | 8.3만 |
|---|
| 2026.04.01 | ₩44,491 | ₩44,584 | ₩44,204 | ₩44,352 | -0.31% | 6.9만 |
|---|
| 2026.03.31 | ₩42,929 | ₩43,529 | ₩42,675 | ₩43,524 | +1.39% | 7.1만 |
|---|
| 2026.03.30 | ₩42,448 | ₩42,581 | ₩42,074 | ₩42,197 | -0.59% | 12만 |
|---|
| 2026.03.27 | ₩42,395 | ₩42,755 | ₩42,087 | ₩42,087 | -0.72% | 23만 |
|---|
| 2026.03.26 | ₩43,129 | ₩43,356 | ₩42,675 | ₩42,710 | -0.97% | 5.2만 |
|---|
| 2026.03.25 | ₩43,596 | ₩43,690 | ₩43,262 | ₩43,463 | -0.31% | 38.5만 |
|---|
| 2026.03.24 | ₩42,448 | ₩43,022 | ₩42,448 | ₩42,875 | +1.01% | 17.1만 |
|---|
| 2026.03.23 | ₩42,675 | ₩43,436 | ₩42,341 | ₩42,914 | +0.56% | 14.9만 |
|---|
| 2026.03.20 | ₩43,062 | ₩44,705 | ₩41,840 | ₩41,967 | -2.54% | 8만 |
|---|
| 2026.03.19 | ₩42,528 | ₩43,583 | ₩42,528 | ₩43,309 | +1.84% | 13.2만 |
|---|
| 2026.03.18 | ₩44,077 | ₩44,077 | ₩43,443 | ₩43,443 | -1.44% | 7만 |
|---|
| 2026.03.17 | ₩44,224 | ₩44,344 | ₩44,024 | ₩44,052 | -0.39% | 7.5만 |
|---|
| 2026.03.16 | ₩43,756 | ₩43,983 | ₩43,690 | ₩43,887 | +0.30% | 4.8만 |
|---|
| 2026.03.13 | ₩43,823 | ₩44,037 | ₩43,182 | ₩43,216 | -1.39% | 5.3만 |
|---|
| 2026.03.12 | ₩43,997 | ₩44,104 | ₩43,636 | ₩43,841 | -0.36% | 6.3만 |
|---|
| 2026.03.11 | ₩44,491 | ₩44,758 | ₩44,264 | ₩44,590 | +0.22% | 8.8만 |
|---|
| 2026.03.10 | ₩44,798 | ₩45,345 | ₩44,584 | ₩44,678 | -0.27% | 17.5만 |
|---|
| 2026.03.09 | ₩43,596 | ₩44,578 | ₩43,156 | ₩44,397 | +1.84% | 7.2만 |
|---|
| 2026.03.06 | ₩43,797 | ₩44,504 | ₩43,797 | ₩44,339 | +1.24% | 6만 |
|---|
| 2026.03.05 | ₩44,998 | ₩45,239 | ₩43,636 | ₩44,778 | -0.49% | 7만 |
|---|
| 2026.03.04 | ₩45,466 | ₩45,799 | ₩45,439 | ₩45,798 | +0.73% | 5.9만 |
|---|
| 2026.03.03 | ₩44,718 | ₩45,466 | ₩44,157 | ₩45,219 | +1.12% | 8.5만 |
|---|
| 2026.03.02 | ₩46,520 | ₩46,881 | ₩46,494 | ₩46,710 | +0.41% | 5.8만 |
|---|
| 2026.02.27 | ₩47,802 | ₩47,896 | ₩47,575 | ₩47,622 | -0.38% | 6.6만 |
|---|
| 2026.02.26 | ₩47,736 | ₩47,816 | ₩47,455 | ₩47,722 | -0.03% | 4.3만 |
|---|
| 2026.02.25 | ₩47,669 | ₩47,922 | ₩47,602 | ₩47,872 | +0.43% | 7.9만 |
|---|
| 2026.02.24 | ₩47,161 | ₩47,495 | ₩47,095 | ₩47,400 | +0.51% | 12.6만 |
|---|
| 2026.02.23 | ₩47,535 | ₩47,642 | ₩47,215 | ₩47,294 | -0.51% | 6.2만 |
|---|
| 2026.02.20 | ₩47,068 | ₩47,442 | ₩47,015 | ₩47,379 | +0.66% | 3.8만 |
|---|
| 2026.02.19 | ₩46,828 | ₩47,015 | ₩46,707 | ₩46,989 | +0.35% | 6.4만 |
|---|
| 2026.02.18 | ₩47,135 | ₩47,402 | ₩47,061 | ₩47,135 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩46,627 | ₩47,041 | ₩46,420 | ₩47,006 | +0.81% | 16.1만 |
|---|
| 2026.02.13 | ₩46,601 | ₩46,814 | ₩46,507 | ₩46,703 | +0.22% | 28.8만 |
|---|
| 2026.02.12 | ₩47,308 | ₩47,362 | ₩46,774 | ₩46,861 | -0.95% | 38만 |
|---|
| 2026.02.11 | ₩47,201 | ₩47,348 | ₩46,908 | ₩47,229 | +0.06% | 11.3만 |
|---|
| 2026.02.10 | ₩47,135 | ₩47,282 | ₩46,988 | ₩47,052 | -0.18% | 9만 |
|---|
| 2026.02.09 | ₩46,667 | ₩47,108 | ₩46,607 | ₩47,001 | +0.72% | 8.9만 |
|---|
| 2026.02.06 | ₩46,020 | ₩46,387 | ₩46,020 | ₩46,253 | +0.51% | 20.9만 |
|---|
| 2026.02.05 | ₩45,612 | ₩45,773 | ₩45,372 | ₩45,439 | -0.38% | 9.1만 |
|---|
| 2026.02.04 | ₩46,293 | ₩46,387 | ₩45,866 | ₩46,014 | -0.60% | 6.5만 |
|---|
| 2026.02.03 | ₩45,532 | ₩45,799 | ₩45,426 | ₩45,753 | +0.48% | 5.4만 |
|---|
| 2026.02.02 | ₩45,399 | ₩45,572 | ₩45,292 | ₩45,514 | +0.25% | 65.8만 |
|---|
| 2026.01.30 | ₩45,399 | ₩45,452 | ₩44,945 | ₩45,118 | -0.62% | 7.4만 |
|---|
| 2026.01.29 | ₩45,492 | ₩45,773 | ₩44,972 | ₩45,472 | -0.04% | 8만 |
|---|
| 2026.01.28 | ₩45,339 | ₩45,412 | ₩45,065 | ₩45,291 | -0.11% | 10.5만 |
|---|
| 2026.01.27 | ₩45,532 | ₩46,107 | ₩45,532 | ₩45,829 | +0.65% | 8.7만 |
|---|
| 2026.01.26 | ₩45,199 | ₩45,345 | ₩45,078 | ₩45,125 | -0.16% | 6.7만 |
|---|
| 2026.01.23 | ₩44,571 | ₩44,972 | ₩44,504 | ₩44,885 | +0.70% | 4.8만 |
|---|
| 2026.01.22 | ₩44,731 | ₩44,851 | ₩44,611 | ₩44,611 | -0.27% | 18.4만 |
|---|
| 2026.01.21 | ₩44,157 | ₩44,571 | ₩43,970 | ₩44,471 | +0.71% | 5.5만 |
|---|
| 2026.01.20 | ₩44,064 | ₩44,291 | ₩43,903 | ₩43,983 | -0.18% | 9.7만 |
|---|
| 2026.01.16 | ₩44,598 | ₩44,718 | ₩44,518 | ₩44,664 | +0.15% | 20.8만 |
|---|
| 2026.01.15 | ₩44,598 | ₩44,691 | ₩44,464 | ₩44,512 | -0.19% | 6.2만 |
|---|
| 2026.01.14 | ₩44,504 | ₩44,638 | ₩44,451 | ₩44,591 | +0.20% | 6.7만 |
|---|
| 2026.01.13 | ₩44,397 | ₩44,437 | ₩44,210 | ₩44,311 | -0.20% | 4.4만 |
|---|
| 2026.01.12 | ₩44,504 | ₩44,691 | ₩44,504 | ₩44,591 | +0.20% | 5만 |
|---|
| 2026.01.09 | ₩44,210 | ₩44,437 | ₩44,184 | ₩44,344 | +0.30% | 5.7만 |
|---|
| 2026.01.08 | ₩43,930 | ₩44,144 | ₩43,917 | ₩44,102 | +0.39% | 4.8만 |
|---|
| 2026.01.07 | ₩44,197 | ₩44,264 | ₩44,024 | ₩44,077 | -0.27% | 5.6만 |
|---|
| 2026.01.06 | ₩44,264 | ₩44,344 | ₩44,137 | ₩44,243 | -0.05% | 5.1만 |
|---|
| 2026.01.05 | ₩43,823 | ₩44,237 | ₩43,797 | ₩44,204 | +0.87% | 7만 |
|---|
| 2026.01.02 | ₩43,743 | ₩43,863 | ₩43,643 | ₩43,782 | +0.09% | 6.7만 |
|---|
| 2025.12.31 | ₩43,509 | ₩43,570 | ₩43,329 | ₩43,439 | -0.16% | 6.2만 |
|---|
| 2025.12.30 | ₩43,630 | ₩43,716 | ₩43,529 | ₩43,576 | -0.12% | 8.6만 |
|---|
| 2025.12.29 | ₩43,483 | ₩43,543 | ₩43,249 | ₩43,416 | -0.15% | 5.8만 |
|---|
| 2025.12.26 | ₩43,743 | ₩43,756 | ₩43,556 | ₩43,703 | -0.09% | 2.5만 |
|---|
| 2025.12.24 | ₩43,596 | ₩43,756 | ₩43,596 | ₩43,676 | +0.18% | 3.8만 |
|---|
| 2025.12.23 | ₩43,596 | ₩43,703 | ₩43,529 | ₩43,622 | +0.06% | 6만 |
|---|
| 2025.12.22 | ₩43,329 | ₩43,503 | ₩43,262 | ₩43,443 | +0.26% | 9.4만 |
|---|
| 2025.12.19 | ₩43,222 | ₩43,503 | ₩43,222 | ₩43,503 | +0.65% | 133.6만 |
|---|
| 2025.12.18 | ₩43,075 | ₩43,529 | ₩42,642 | ₩43,022 | -0.12% | 9.5만 |
|---|
| 2025.12.17 | ₩43,022 | ₩43,610 | ₩42,742 | ₩42,788 | -0.54% | 6.8만 |
|---|
| 2025.12.16 | ₩43,142 | ₩43,556 | ₩42,875 | ₩43,011 | -0.30% | 5만 |
|---|
| 2025.12.15 | ₩43,182 | ₩43,770 | ₩42,702 | ₩43,196 | +0.03% | 4.5만 |
|---|
| 2025.12.12 | ₩43,049 | ₩43,329 | ₩42,688 | ₩42,889 | -0.37% | 6.6만 |
|---|
| 2025.12.11 | ₩42,902 | ₩43,209 | ₩42,889 | ₩43,129 | +0.53% | 6.7만 |
|---|
| 2025.12.10 | ₩42,942 | ₩43,323 | ₩42,328 | ₩42,815 | -0.30% | 7.7만 |
|---|
| 2025.12.09 | ₩42,461 | ₩42,848 | ₩42,154 | ₩42,281 | -0.42% | 9.8만 |
|---|
| 2025.12.08 | ₩42,662 | ₩42,662 | ₩42,221 | ₩42,308 | -0.83% | 6.7만 |
|---|
| 2025.12.05 | ₩42,448 | ₩42,915 | ₩42,114 | ₩42,306 | -0.33% | 7.9만 |
|---|
| 2025.12.04 | ₩42,635 | ₩42,635 | ₩42,368 | ₩42,409 | -0.53% | 8.3만 |
|---|
| 2025.12.03 | ₩42,234 | ₩42,515 | ₩42,221 | ₩42,412 | +0.42% | 7.9만 |
|---|
| 2025.12.02 | ₩42,261 | ₩42,341 | ₩42,168 | ₩42,305 | +0.10% | 5.3만 |
|---|
| 2025.12.01 | ₩42,421 | ₩43,396 | ₩41,860 | ₩42,054 | -0.87% | 6.8만 |
|---|
| 2025.11.28 | ₩42,087 | ₩42,301 | ₩41,660 | ₩42,233 | +0.35% | 3.3만 |
|---|
| 2025.11.26 | ₩41,941 | ₩42,168 | ₩41,727 | ₩42,074 | +0.32% | 7.4만 |
|---|
| 2025.11.25 | ₩41,340 | ₩41,887 | ₩41,206 | ₩41,500 | +0.39% | 14.3만 |
|---|
| 2025.11.24 | ₩41,006 | ₩41,233 | ₩40,899 | ₩41,075 | +0.17% | 11.3만 |
|---|
| 2025.11.21 | ₩40,792 | ₩41,413 | ₩40,565 | ₩41,006 | +0.52% | 6.1만 |
|---|
| 2025.11.20 | ₩41,260 | ₩41,527 | ₩40,325 | ₩40,357 | -2.19% | 7.4만 |
|---|
| 2025.11.19 | ₩40,939 | ₩41,113 | ₩40,672 | ₩40,890 | -0.12% | 10.8만 |
|---|
| 2025.11.18 | ₩40,819 | ₩41,033 | ₩40,692 | ₩40,919 | +0.25% | 9만 |
|---|
| 2025.11.17 | ₩41,687 | ₩42,061 | ₩41,320 | ₩41,440 | -0.59% | 9만 |
|---|
| 2025.11.14 | ₩41,860 | ₩42,261 | ₩41,820 | ₩42,007 | +0.35% | 4.8만 |
|---|
| 2025.11.13 | ₩42,541 | ₩42,541 | ₩42,087 | ₩42,150 | -0.92% | 8.3만 |
|---|
| 2025.11.12 | ₩42,234 | ₩42,435 | ₩42,161 | ₩42,395 | +0.38% | 20.3만 |
|---|
| 2025.11.11 | ₩41,914 | ₩42,141 | ₩41,887 | ₩42,047 | +0.32% | 4.3만 |
|---|
| 2025.11.10 | ₩41,620 | ₩41,820 | ₩41,500 | ₩41,807 | +0.45% | 6.1만 |
|---|
| 2025.11.07 | ₩41,006 | ₩41,353 | ₩40,979 | ₩41,324 | +0.77% | 9.3만 |
|---|
| 2025.11.06 | ₩41,433 | ₩41,446 | ₩41,026 | ₩41,171 | -0.63% | 9.8만 |
|---|
| 2025.11.05 | ₩40,992 | ₩41,273 | ₩40,992 | ₩41,187 | +0.48% | 10.1만 |
|---|
| 2025.11.04 | ₩40,846 | ₩41,073 | ₩40,732 | ₩40,842 | -0.01% | 7.9만 |
|---|
| 2025.11.03 | ₩41,126 | ₩41,260 | ₩41,073 | ₩41,171 | +0.11% | 7.6만 |
|---|
| 2025.10.31 | ₩41,179 | ₩41,233 | ₩40,926 | ₩41,139 | -0.10% | 13.2만 |
|---|
| 2025.10.30 | ₩41,153 | ₩41,300 | ₩41,059 | ₩41,153 | 0.00% | 9.5만 |
|---|
| 2025.10.29 | ₩41,393 | ₩41,487 | ₩40,992 | ₩41,155 | -0.57% | 6.3만 |
|---|
| 2025.10.28 | ₩41,260 | ₩41,487 | ₩41,219 | ₩41,346 | +0.21% | 7.6만 |
|---|
| 2025.10.27 | ₩41,326 | ₩41,406 | ₩41,300 | ₩41,373 | +0.11% | 4.9만 |
|---|
| 2025.10.24 | ₩41,033 | ₩41,139 | ₩40,939 | ₩41,054 | +0.05% | 4.2만 |
|---|
| 2025.10.23 | ₩40,779 | ₩40,966 | ₩40,779 | ₩40,912 | +0.33% | 7.4만 |
|---|
| 2025.10.22 | ₩40,659 | ₩40,819 | ₩40,472 | ₩40,640 | -0.05% | 8.7만 |
|---|
| 2025.10.21 | ₩40,612 | ₩40,672 | ₩40,498 | ₩40,556 | -0.14% | 9.1만 |
|---|
| 2025.10.20 | ₩40,659 | ₩40,846 | ₩40,512 | ₩40,765 | +0.26% | 42.9만 |
|---|
| 2025.10.17 | ₩40,392 | ₩40,619 | ₩40,392 | ₩40,559 | +0.41% | 5.6만 |
|---|
| 2025.10.16 | ₩40,525 | ₩40,672 | ₩40,445 | ₩40,557 | +0.08% | 5.5만 |
|---|
| 2025.10.15 | ₩40,458 | ₩40,552 | ₩40,253 | ₩40,412 | -0.12% | 30만 |
|---|
| 2025.10.14 | ₩39,924 | ₩40,458 | ₩39,918 | ₩40,312 | +0.97% | 6.3만 |
|---|
| 2025.10.13 | ₩40,058 | ₩40,205 | ₩39,912 | ₩40,103 | +0.11% | 3.9만 |
|---|
| 2025.10.10 | ₩40,418 | ₩40,458 | ₩39,825 | ₩39,858 | -1.39% | 3.3만 |
|---|