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 | ₩47,087 | ₩47,087 | ₩46,928 | ₩47,053 | -0.07% | 8.4만 |
| 2026.10.08 | ₩46,740 | ₩46,860 | ₩46,526 | ₩46,849 | +0.23% | 7.6만 |
| 2026.10.07 | ₩46,900 | ₩47,087 | ₩46,833 | ₩47,013 | +0.24% | 9.3만 |
| 2026.10.06 | ₩47,660 | ₩47,701 | ₩47,540 | ₩47,552 | -0.23% | 7만 |
| 2026.10.05 | ₩47,153 | ₩47,514 | ₩47,047 | ₩47,426 | +0.58% | 10.3만 |
| 2026.10.02 | ₩47,247 | ₩47,567 | ₩47,207 | ₩47,518 | +0.57% | 11.6만 |
| 2026.10.01 | ₩47,540 | ₩47,540 | ₩47,007 | ₩47,161 | -0.80% | 7.6만 |
| 2026.09.30 | ₩48,208 | ₩48,288 | ₩47,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,754 |
| -0.94% |
| 5.8만 |
| 2026.09.29 | ₩48,168 | ₩48,248 | ₩47,807 | ₩48,106 | -0.13% | 7만 |
|---|
| 2026.09.28 | ₩48,368 | ₩48,648 | ₩48,194 | ₩48,393 | +0.05% | 8.4만 |
|---|
| 2026.09.25 | ₩48,474 | ₩48,608 | ₩48,261 | ₩48,594 | +0.25% | 5.6만 |
|---|
| 2026.09.24 | ₩48,114 | ₩48,288 | ₩47,861 | ₩48,166 | +0.11% | 14.7만 |
|---|
| 2026.09.23 | ₩48,474 | ₩48,474 | ₩48,047 | ₩48,160 | -0.65% | 8.6만 |
|---|
| 2026.09.22 | ₩48,888 | ₩48,941 | ₩48,581 | ₩48,859 | -0.06% | 8.8만 |
|---|
| 2026.09.21 | ₩48,741 | ₩48,861 | ₩48,594 | ₩48,772 | +0.06% | 4.4만 |
|---|
| 2026.09.18 | ₩48,301 | ₩48,334 | ₩48,154 | ₩48,324 | +0.05% | 11.7만 |
|---|
| 2026.09.17 | ₩48,968 | ₩49,021 | ₩48,781 | ₩48,868 | -0.20% | 6.6만 |
|---|
| 2026.09.16 | ₩48,781 | ₩49,282 | ₩48,188 | ₩48,429 | -0.72% | 12.3만 |
|---|
| 2026.09.15 | ₩48,568 | ₩48,594 | ₩48,394 | ₩48,530 | -0.08% | 9.3만 |
|---|
| 2026.09.14 | ₩48,795 | ₩49,021 | ₩48,621 | ₩48,621 | -0.36% | 15.9만 |
|---|
| 2026.09.11 | ₩49,208 | ₩49,208 | ₩48,955 | ₩49,036 | -0.35% | 7.8만 |
|---|
| 2026.09.10 | ₩48,728 | ₩48,835 | ₩48,448 | ₩48,546 | -0.37% | 8.4만 |
|---|
| 2026.09.09 | ₩49,182 | ₩49,208 | ₩48,808 | ₩48,853 | -0.67% | 8.2만 |
|---|
| 2026.09.08 | ₩49,595 | ₩49,622 | ₩49,334 | ₩49,334 | -0.53% | 8만 |
|---|
| 2026.09.04 | ₩49,662 | ₩49,955 | ₩49,662 | ₩49,834 | +0.35% | 5.2만 |
|---|
| 2026.09.03 | ₩49,742 | ₩49,942 | ₩47,260 | ₩49,811 | +0.14% | 7.1만 |
|---|
| 2026.09.02 | ₩49,155 | ₩49,302 | ₩49,115 | ₩49,268 | +0.23% | 6.8만 |
|---|
| 2026.09.01 | ₩49,395 | ₩49,448 | ₩48,995 | ₩49,077 | -0.64% | 6.5만 |
|---|
| 2026.08.31 | ₩49,566 | ₩49,622 | ₩49,248 | ₩49,431 | -0.27% | 7.2만 |
|---|
| 2026.08.28 | ₩49,762 | ₩49,795 | ₩49,355 | ₩49,470 | -0.59% | 12.6만 |
|---|
| 2026.08.27 | ₩49,582 | ₩49,662 | ₩49,475 | ₩49,609 | +0.05% | 15.9만 |
|---|
| 2026.08.26 | ₩49,915 | ₩49,969 | ₩49,649 | ₩49,689 | -0.45% | 6.1만 |
|---|
| 2026.08.25 | ₩49,809 | ₩49,929 | ₩49,702 | ₩49,862 | +0.11% | 5.8만 |
|---|
| 2026.08.24 | ₩49,622 | ₩49,746 | ₩49,502 | ₩49,635 | +0.03% | 24.3만 |
|---|
| 2026.08.21 | ₩49,582 | ₩49,662 | ₩49,488 | ₩49,599 | +0.03% | 8.4만 |
|---|
| 2026.08.20 | ₩49,275 | ₩49,542 | ₩49,168 | ₩49,262 | -0.03% | 6.6만 |
|---|
| 2026.08.19 | ₩49,342 | ₩49,422 | ₩49,088 | ₩49,288 | -0.11% | 5.9만 |
|---|
| 2026.08.18 | ₩49,328 | ₩49,395 | ₩49,021 | ₩49,053 | -0.56% | 5.3만 |
|---|
| 2026.08.17 | ₩49,662 | ₩49,729 | ₩49,488 | ₩49,536 | -0.25% | 4.7만 |
|---|
| 2026.08.14 | ₩49,675 | ₩49,809 | ₩49,569 | ₩49,662 | -0.03% | 20.5만 |
|---|
| 2026.08.13 | ₩49,622 | ₩51,107 | ₩49,448 | ₩49,609 | -0.03% | 6.6만 |
|---|
| 2026.08.12 | ₩49,569 | ₩49,635 | ₩49,408 | ₩49,475 | -0.19% | 5.9만 |
|---|
| 2026.08.11 | ₩49,609 | ₩49,662 | ₩49,328 | ₩49,423 | -0.37% | 8.7만 |
|---|
| 2026.08.10 | ₩49,488 | ₩49,528 | ₩49,355 | ₩49,415 | -0.15% | 4.9만 |
|---|
| 2026.08.07 | ₩49,609 | ₩49,702 | ₩49,488 | ₩49,654 | +0.09% | 21.4만 |
|---|
| 2026.08.06 | ₩49,328 | ₩49,408 | ₩49,021 | ₩49,048 | -0.57% | 14만 |
|---|
| 2026.08.05 | ₩49,302 | ₩49,388 | ₩49,102 | ₩49,155 | -0.30% | 7.9만 |
|---|
| 2026.08.04 | ₩48,795 | ₩49,075 | ₩48,741 | ₩49,020 | +0.46% | 5.1만 |
|---|
| 2026.08.03 | ₩48,568 | ₩48,594 | ₩48,394 | ₩48,537 | -0.06% | 8.1만 |
|---|
| 2026.07.31 | ₩48,434 | ₩48,488 | ₩47,967 | ₩48,418 | -0.03% | 7.4만 |
|---|
| 2026.07.30 | ₩48,261 | ₩49,035 | ₩48,027 | ₩48,627 | +0.76% | 96.7만 |
|---|
| 2026.07.29 | ₩47,701 | ₩48,181 | ₩47,494 | ₩47,607 | -0.20% | 91.2만 |
|---|
| 2026.07.28 | ₩47,447 | ₩47,861 | ₩47,434 | ₩47,707 | +0.55% | 6.1만 |
|---|
| 2026.07.27 | ₩47,927 | ₩47,967 | ₩47,567 | ₩47,747 | -0.38% | 44.2만 |
|---|
| 2026.07.24 | ₩47,247 | ₩47,580 | ₩47,234 | ₩47,346 | +0.21% | 11.4만 |
|---|
| 2026.07.23 | ₩47,007 | ₩47,234 | ₩46,673 | ₩46,975 | -0.07% | 15.4만 |
|---|
| 2026.07.22 | ₩47,741 | ₩47,781 | ₩47,567 | ₩47,588 | -0.32% | 6.8만 |
|---|
| 2026.07.21 | ₩47,220 | ₩47,514 | ₩47,033 | ₩47,467 | +0.52% | 9.3만 |
|---|
| 2026.07.20 | ₩47,247 | ₩48,781 | ₩46,873 | ₩46,913 | -0.71% | 7.7만 |
|---|
| 2026.07.17 | ₩47,020 | ₩47,354 | ₩47,007 | ₩47,292 | +0.58% | 6만 |
|---|
| 2026.07.16 | ₩47,300 | ₩47,714 | ₩47,294 | ₩47,491 | +0.40% | 8.4만 |
|---|
| 2026.07.15 | ₩47,527 | ₩47,814 | ₩47,380 | ₩47,711 | +0.39% | 6.7만 |
|---|
| 2026.07.14 | ₩47,447 | ₩47,727 | ₩47,314 | ₩47,394 | -0.11% | 11.1만 |
|---|
| 2026.07.13 | ₩47,260 | ₩47,340 | ₩47,020 | ₩47,047 | -0.45% | 7.5만 |
|---|
| 2026.07.10 | ₩47,434 | ₩47,594 | ₩47,247 | ₩47,462 | +0.06% | 9.1만 |
|---|
| 2026.07.09 | ₩47,127 | ₩47,554 | ₩47,033 | ₩47,554 | +0.91% | 37.7만 |
|---|
| 2026.07.08 | ₩46,887 | ₩47,727 | ₩46,500 | ₩46,887 | 0.00% | 25.4만 |
|---|
| 2026.07.07 | ₩47,781 | ₩47,914 | ₩47,327 | ₩47,394 | -0.81% | 6.3만 |
|---|
| 2026.07.06 | ₩47,660 | ₩47,874 | ₩47,554 | ₩47,831 | +0.36% | 6.3만 |
|---|
| 2026.07.02 | ₩48,194 | ₩48,288 | ₩47,660 | ₩47,901 | -0.61% | 8.1만 |
|---|
| 2026.07.01 | ₩47,140 | ₩47,434 | ₩47,100 | ₩47,223 | +0.18% | 6.8만 |
|---|
| 2026.06.30 | ₩47,100 | ₩47,394 | ₩47,100 | ₩47,355 | +0.54% | 34.3만 |
|---|
| 2026.06.29 | ₩47,073 | ₩47,314 | ₩46,807 | ₩47,280 | +0.44% | 33.2만 |
|---|
| 2026.06.26 | ₩46,940 | ₩47,180 | ₩46,780 | ₩46,996 | +0.12% | 9.7만 |
|---|
| 2026.06.25 | ₩47,207 | ₩47,474 | ₩47,067 | ₩47,169 | -0.08% | 7.7만 |
|---|
| 2026.06.24 | ₩46,713 | ₩46,940 | ₩46,646 | ₩46,783 | +0.15% | 7.7만 |
|---|
| 2026.06.23 | ₩47,007 | ₩47,087 | ₩46,893 | ₩46,905 | -0.22% | 6.8만 |
|---|
| 2026.06.22 | ₩47,754 | ₩47,754 | ₩47,594 | ₩47,654 | -0.21% | 7.7만 |
|---|
| 2026.06.18 | ₩47,594 | ₩47,674 | ₩47,420 | ₩47,503 | -0.19% | 7.1만 |
|---|
| 2026.06.17 | ₩48,047 | ₩48,181 | ₩47,394 | ₩47,428 | -1.29% | 9.4만 |
|---|
| 2026.06.16 | ₩47,714 | ₩47,794 | ₩47,580 | ₩47,584 | -0.27% | 10만 |
|---|
| 2026.06.15 | ₩47,794 | ₩48,248 | ₩47,294 | ₩47,400 | -0.82% | 6.7만 |
|---|
| 2026.06.12 | ₩47,007 | ₩47,207 | ₩46,780 | ₩47,153 | +0.31% | 6.8만 |
|---|
| 2026.06.11 | ₩46,139 | ₩49,088 | ₩45,899 | ₩46,967 | +1.79% | 10.5만 |
|---|
| 2026.06.10 | ₩46,033 | ₩46,246 | ₩45,726 | ₩45,726 | -0.67% | 7.2만 |
|---|
| 2026.06.09 | ₩46,753 | ₩46,967 | ₩45,699 | ₩46,313 | -0.94% | 10.8만 |
|---|
| 2026.06.08 | ₩46,500 | ₩46,606 | ₩46,206 | ₩46,334 | -0.36% | 7.4만 |
|---|
| 2026.06.05 | ₩46,980 | ₩47,020 | ₩46,153 | ₩46,263 | -1.53% | 4.6만 |
|---|
| 2026.06.04 | ₩47,220 | ₩47,367 | ₩47,100 | ₩47,300 | +0.17% | 6.7만 |
|---|
| 2026.06.03 | ₩47,007 | ₩47,260 | ₩46,900 | ₩46,913 | -0.20% | 10만 |
|---|
| 2026.06.02 | ₩47,234 | ₩47,320 | ₩47,087 | ₩47,201 | -0.07% | 6.2만 |
|---|
| 2026.06.01 | ₩46,860 | ₩47,287 | ₩46,740 | ₩47,080 | +0.47% | 6만 |
|---|
| 2026.05.29 | ₩47,500 | ₩47,647 | ₩47,327 | ₩47,376 | -0.26% | 5.7만 |
|---|
| 2026.05.28 | ₩46,833 | ₩47,274 | ₩46,833 | ₩47,120 | +0.61% | 10.6만 |
|---|
| 2026.05.27 | ₩47,220 | ₩47,300 | ₩47,007 | ₩47,100 | -0.25% | 5.4만 |
|---|
| 2026.05.26 | ₩47,607 | ₩47,607 | ₩47,260 | ₩47,414 | -0.41% | 6.7만 |
|---|
| 2026.05.22 | ₩46,820 | ₩46,887 | ₩46,620 | ₩46,738 | -0.17% | 4.1만 |
|---|
| 2026.05.21 | ₩46,233 | ₩46,900 | ₩46,226 | ₩46,801 | +1.23% | 7.3만 |
|---|
| 2026.05.20 | ₩46,086 | ₩46,753 | ₩45,979 | ₩46,664 | +1.25% | 10.3만 |
|---|
| 2026.05.19 | ₩46,113 | ₩46,233 | ₩45,886 | ₩45,939 | -0.38% | 12.6만 |
|---|
| 2026.05.18 | ₩46,353 | ₩46,473 | ₩46,073 | ₩46,430 | +0.17% | 5.5만 |
|---|
| 2026.05.15 | ₩46,039 | ₩46,126 | ₩45,899 | ₩45,953 | -0.19% | 11.4만 |
|---|
| 2026.05.14 | ₩46,940 | ₩47,060 | ₩46,767 | ₩46,784 | -0.33% | 5.9만 |
|---|
| 2026.05.13 | ₩46,600 | ₩46,980 | ₩46,540 | ₩46,960 | +0.77% | 7.5만 |
|---|
| 2026.05.12 | ₩46,640 | ₩46,820 | ₩46,460 | ₩46,780 | +0.30% | 7.6만 |
|---|
| 2026.05.11 | ₩47,100 | ₩47,140 | ₩46,887 | ₩46,929 | -0.36% | 4.4만 |
|---|
| 2026.05.08 | ₩46,900 | ₩47,060 | ₩46,700 | ₩47,007 | +0.23% | 12.1만 |
|---|
| 2026.05.07 | ₩47,167 | ₩47,220 | ₩46,406 | ₩46,434 | -1.55% | 10.5만 |
|---|
| 2026.05.06 | ₩46,967 | ₩47,033 | ₩46,847 | ₩47,004 | +0.08% | 8.1만 |
|---|
| 2026.05.05 | ₩45,632 | ₩45,859 | ₩45,486 | ₩45,846 | +0.47% | 7.9만 |
|---|
| 2026.05.04 | ₩45,632 | ₩45,699 | ₩45,085 | ₩45,245 | -0.85% | 8.7만 |
|---|
| 2026.05.01 | ₩45,926 | ₩46,259 | ₩45,859 | ₩45,901 | -0.06% | 6.6만 |
|---|
| 2026.04.30 | ₩45,499 | ₩46,153 | ₩45,499 | ₩46,058 | +1.23% | 7.5만 |
|---|
| 2026.04.29 | ₩45,165 | ₩45,245 | ₩44,792 | ₩44,965 | -0.44% | 11.3만 |
|---|
| 2026.04.28 | ₩45,285 | ₩45,499 | ₩45,245 | ₩45,386 | +0.22% | 7.8만 |
|---|
| 2026.04.27 | ₩45,379 | ₩45,646 | ₩45,219 | ₩45,301 | -0.17% | 31.5만 |
|---|
| 2026.04.24 | ₩45,165 | ₩45,486 | ₩45,152 | ₩45,386 | +0.49% | 6.1만 |
|---|
| 2026.04.23 | ₩45,499 | ₩45,659 | ₩44,845 | ₩45,239 | -0.57% | 8만 |
|---|
| 2026.04.22 | ₩45,886 | ₩45,899 | ₩45,606 | ₩45,726 | -0.35% | 7.7만 |
|---|
| 2026.04.21 | ₩46,219 | ₩46,353 | ₩45,566 | ₩45,599 | -1.34% | 7.9만 |
|---|
| 2026.04.20 | ₩46,513 | ₩46,646 | ₩46,280 | ₩46,554 | +0.09% | 5.9만 |
|---|
| 2026.04.17 | ₩46,873 | ₩47,167 | ₩46,740 | ₩46,800 | -0.16% | 7.5만 |
|---|
| 2026.04.16 | ₩46,473 | ₩46,580 | ₩46,113 | ₩46,251 | -0.48% | 7.3만 |
|---|
| 2026.04.15 | ₩46,366 | ₩46,420 | ₩46,206 | ₩46,259 | -0.23% | 16.8만 |
|---|
| 2026.04.14 | ₩46,300 | ₩46,646 | ₩46,300 | ₩46,526 | +0.49% | 8.4만 |
|---|
| 2026.04.13 | ₩45,432 | ₩46,293 | ₩45,432 | ₩46,166 | +1.62% | 8.6만 |
|---|
| 2026.04.10 | ₩46,133 | ₩46,139 | ₩45,726 | ₩45,919 | -0.46% | 10.3만 |
|---|
| 2026.04.09 | ₩45,299 | ₩45,846 | ₩45,239 | ₩45,659 | +0.80% | 5.3만 |
|---|
| 2026.04.08 | ₩45,859 | ₩45,939 | ₩45,406 | ₩45,746 | -0.25% | 5.2만 |
|---|
| 2026.04.07 | ₩43,578 | ₩44,725 | ₩43,217 | ₩44,327 | +1.72% | 4.9만 |
|---|
| 2026.04.06 | ₩43,838 | ₩44,151 | ₩43,778 | ₩44,005 | +0.38% | 9.7만 |
|---|
| 2026.04.02 | ₩43,257 | ₩44,018 | ₩43,257 | ₩43,958 | +1.62% | 8.3만 |
|---|
| 2026.04.01 | ₩44,458 | ₩44,552 | ₩44,171 | ₩44,319 | -0.31% | 6.9만 |
|---|
| 2026.03.31 | ₩42,897 | ₩43,498 | ₩42,644 | ₩43,492 | +1.39% | 7.1만 |
|---|
| 2026.03.30 | ₩42,417 | ₩42,550 | ₩42,043 | ₩42,166 | -0.59% | 12만 |
|---|
| 2026.03.27 | ₩42,363 | ₩42,724 | ₩42,057 | ₩42,057 | -0.72% | 23만 |
|---|
| 2026.03.26 | ₩43,097 | ₩43,324 | ₩42,644 | ₩42,678 | -0.97% | 5.2만 |
|---|
| 2026.03.25 | ₩43,564 | ₩43,658 | ₩43,231 | ₩43,431 | -0.31% | 38.5만 |
|---|
| 2026.03.24 | ₩42,417 | ₩42,991 | ₩42,417 | ₩42,844 | +1.01% | 17.1만 |
|---|
| 2026.03.23 | ₩42,644 | ₩43,404 | ₩42,310 | ₩42,882 | +0.56% | 14.9만 |
|---|
| 2026.03.20 | ₩43,031 | ₩44,672 | ₩41,810 | ₩41,936 | -2.54% | 8만 |
|---|
| 2026.03.19 | ₩42,497 | ₩43,551 | ₩42,497 | ₩43,277 | +1.84% | 13.2만 |
|---|
| 2026.03.18 | ₩44,045 | ₩44,045 | ₩43,411 | ₩43,411 | -1.44% | 7만 |
|---|
| 2026.03.17 | ₩44,191 | ₩44,311 | ₩43,991 | ₩44,019 | -0.39% | 7.5만 |
|---|
| 2026.03.16 | ₩43,724 | ₩43,951 | ₩43,658 | ₩43,855 | +0.30% | 4.8만 |
|---|
| 2026.03.13 | ₩43,791 | ₩44,005 | ₩43,151 | ₩43,184 | -1.39% | 5.3만 |
|---|
| 2026.03.12 | ₩43,965 | ₩44,071 | ₩43,604 | ₩43,808 | -0.36% | 6.3만 |
|---|
| 2026.03.11 | ₩44,458 | ₩44,725 | ₩44,231 | ₩44,557 | +0.22% | 8.8만 |
|---|
| 2026.03.10 | ₩44,765 | ₩45,312 | ₩44,552 | ₩44,645 | -0.27% | 17.5만 |
|---|
| 2026.03.09 | ₩43,564 | ₩44,545 | ₩43,124 | ₩44,365 | +1.84% | 7.2만 |
|---|
| 2026.03.06 | ₩43,764 | ₩44,472 | ₩43,764 | ₩44,306 | +1.24% | 6만 |
|---|
| 2026.03.05 | ₩44,965 | ₩45,205 | ₩43,604 | ₩44,745 | -0.49% | 7만 |
|---|
| 2026.03.04 | ₩45,432 | ₩45,766 | ₩45,406 | ₩45,764 | +0.73% | 5.9만 |
|---|
| 2026.03.03 | ₩44,685 | ₩45,432 | ₩44,125 | ₩45,185 | +1.12% | 8.5만 |
|---|
| 2026.03.02 | ₩46,486 | ₩46,847 | ₩46,460 | ₩46,676 | +0.41% | 5.8만 |
|---|
| 2026.02.27 | ₩47,767 | ₩47,861 | ₩47,540 | ₩47,587 | -0.38% | 6.6만 |
|---|
| 2026.02.26 | ₩47,701 | ₩47,781 | ₩47,420 | ₩47,687 | -0.03% | 4.3만 |
|---|
| 2026.02.25 | ₩47,634 | ₩47,887 | ₩47,567 | ₩47,837 | +0.43% | 7.9만 |
|---|
| 2026.02.24 | ₩47,127 | ₩47,460 | ₩47,060 | ₩47,366 | +0.51% | 12.6만 |
|---|
| 2026.02.23 | ₩47,500 | ₩47,607 | ₩47,180 | ₩47,259 | -0.51% | 6.2만 |
|---|
| 2026.02.20 | ₩47,033 | ₩47,407 | ₩46,980 | ₩47,344 | +0.66% | 3.8만 |
|---|
| 2026.02.19 | ₩46,793 | ₩46,980 | ₩46,673 | ₩46,955 | +0.35% | 6.4만 |
|---|
| 2026.02.18 | ₩47,100 | ₩47,367 | ₩47,027 | ₩47,100 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩46,593 | ₩47,007 | ₩46,386 | ₩46,972 | +0.81% | 16.1만 |
|---|
| 2026.02.13 | ₩46,566 | ₩46,780 | ₩46,473 | ₩46,669 | +0.22% | 28.8만 |
|---|
| 2026.02.12 | ₩47,274 | ₩47,327 | ₩46,740 | ₩46,827 | -0.95% | 38만 |
|---|
| 2026.02.11 | ₩47,167 | ₩47,314 | ₩46,873 | ₩47,195 | +0.06% | 11.3만 |
|---|
| 2026.02.10 | ₩47,100 | ₩47,247 | ₩46,953 | ₩47,017 | -0.18% | 9만 |
|---|
| 2026.02.09 | ₩46,633 | ₩47,073 | ₩46,573 | ₩46,967 | +0.72% | 8.9만 |
|---|
| 2026.02.06 | ₩45,986 | ₩46,353 | ₩45,986 | ₩46,219 | +0.51% | 20.9만 |
|---|
| 2026.02.05 | ₩45,579 | ₩45,739 | ₩45,339 | ₩45,406 | -0.38% | 9.1만 |
|---|
| 2026.02.04 | ₩46,259 | ₩46,353 | ₩45,833 | ₩45,981 | -0.60% | 6.5만 |
|---|
| 2026.02.03 | ₩45,499 | ₩45,766 | ₩45,392 | ₩45,719 | +0.48% | 5.4만 |
|---|
| 2026.02.02 | ₩45,366 | ₩45,539 | ₩45,259 | ₩45,480 | +0.25% | 65.8만 |
|---|
| 2026.01.30 | ₩45,366 | ₩45,419 | ₩44,912 | ₩45,085 | -0.62% | 7.4만 |
|---|
| 2026.01.29 | ₩45,459 | ₩45,739 | ₩44,939 | ₩45,439 | -0.04% | 8만 |
|---|
| 2026.01.28 | ₩45,305 | ₩45,379 | ₩45,032 | ₩45,257 | -0.11% | 10.5만 |
|---|
| 2026.01.27 | ₩45,499 | ₩46,073 | ₩45,499 | ₩45,795 | +0.65% | 8.7만 |
|---|
| 2026.01.26 | ₩45,165 | ₩45,312 | ₩45,045 | ₩45,092 | -0.16% | 6.7만 |
|---|
| 2026.01.23 | ₩44,538 | ₩44,939 | ₩44,472 | ₩44,852 | +0.70% | 4.8만 |
|---|
| 2026.01.22 | ₩44,698 | ₩44,818 | ₩44,578 | ₩44,578 | -0.27% | 18.4만 |
|---|
| 2026.01.21 | ₩44,125 | ₩44,538 | ₩43,938 | ₩44,438 | +0.71% | 5.5만 |
|---|
| 2026.01.20 | ₩44,031 | ₩44,258 | ₩43,871 | ₩43,951 | -0.18% | 9.7만 |
|---|
| 2026.01.16 | ₩44,565 | ₩44,685 | ₩44,485 | ₩44,632 | +0.15% | 20.8만 |
|---|
| 2026.01.15 | ₩44,565 | ₩44,658 | ₩44,432 | ₩44,480 | -0.19% | 6.2만 |
|---|
| 2026.01.14 | ₩44,472 | ₩44,605 | ₩44,418 | ₩44,558 | +0.20% | 6.7만 |
|---|
| 2026.01.13 | ₩44,365 | ₩44,405 | ₩44,178 | ₩44,278 | -0.20% | 4.4만 |
|---|
| 2026.01.12 | ₩44,472 | ₩44,658 | ₩44,472 | ₩44,558 | +0.20% | 5만 |
|---|
| 2026.01.09 | ₩44,178 | ₩44,405 | ₩44,151 | ₩44,311 | +0.30% | 5.7만 |
|---|
| 2026.01.08 | ₩43,898 | ₩44,111 | ₩43,884 | ₩44,070 | +0.39% | 4.8만 |
|---|
| 2026.01.07 | ₩44,165 | ₩44,231 | ₩43,991 | ₩44,045 | -0.27% | 5.6만 |
|---|
| 2026.01.06 | ₩44,231 | ₩44,311 | ₩44,105 | ₩44,210 | -0.05% | 5.1만 |
|---|
| 2026.01.05 | ₩43,791 | ₩44,205 | ₩43,764 | ₩44,171 | +0.87% | 7만 |
|---|
| 2026.01.02 | ₩43,711 | ₩43,831 | ₩43,611 | ₩43,750 | +0.09% | 6.7만 |
|---|
| 2025.12.31 | ₩43,478 | ₩43,538 | ₩43,297 | ₩43,407 | -0.16% | 6.2만 |
|---|
| 2025.12.30 | ₩43,598 | ₩43,684 | ₩43,498 | ₩43,544 | -0.12% | 8.6만 |
|---|
| 2025.12.29 | ₩43,451 | ₩43,511 | ₩43,217 | ₩43,384 | -0.15% | 5.8만 |
|---|
| 2025.12.26 | ₩43,711 | ₩43,724 | ₩43,524 | ₩43,671 | -0.09% | 2.5만 |
|---|
| 2025.12.24 | ₩43,564 | ₩43,724 | ₩43,564 | ₩43,644 | +0.18% | 3.8만 |
|---|
| 2025.12.23 | ₩43,564 | ₩43,671 | ₩43,498 | ₩43,590 | +0.06% | 6만 |
|---|
| 2025.12.22 | ₩43,297 | ₩43,471 | ₩43,231 | ₩43,411 | +0.26% | 9.4만 |
|---|
| 2025.12.19 | ₩43,191 | ₩43,471 | ₩43,191 | ₩43,471 | +0.65% | 133.6만 |
|---|
| 2025.12.18 | ₩43,044 | ₩43,498 | ₩42,610 | ₩42,991 | -0.12% | 9.5만 |
|---|
| 2025.12.17 | ₩42,991 | ₩43,578 | ₩42,710 | ₩42,757 | -0.54% | 6.8만 |
|---|
| 2025.12.16 | ₩43,111 | ₩43,524 | ₩42,844 | ₩42,980 | -0.30% | 5만 |
|---|
| 2025.12.15 | ₩43,151 | ₩43,738 | ₩42,670 | ₩43,164 | +0.03% | 4.5만 |
|---|
| 2025.12.12 | ₩43,017 | ₩43,297 | ₩42,657 | ₩42,857 | -0.37% | 6.6만 |
|---|
| 2025.12.11 | ₩42,870 | ₩43,177 | ₩42,857 | ₩43,097 | +0.53% | 6.7만 |
|---|
| 2025.12.10 | ₩42,910 | ₩43,291 | ₩42,297 | ₩42,784 | -0.30% | 7.7만 |
|---|
| 2025.12.09 | ₩42,430 | ₩42,817 | ₩42,123 | ₩42,250 | -0.42% | 9.8만 |
|---|
| 2025.12.08 | ₩42,630 | ₩42,630 | ₩42,190 | ₩42,277 | -0.83% | 6.7만 |
|---|
| 2025.12.05 | ₩42,417 | ₩42,884 | ₩42,083 | ₩42,275 | -0.33% | 7.9만 |
|---|
| 2025.12.04 | ₩42,604 | ₩42,604 | ₩42,337 | ₩42,378 | -0.53% | 8.3만 |
|---|
| 2025.12.03 | ₩42,203 | ₩42,483 | ₩42,190 | ₩42,381 | +0.42% | 7.9만 |
|---|
| 2025.12.02 | ₩42,230 | ₩42,310 | ₩42,137 | ₩42,274 | +0.10% | 5.3만 |
|---|
| 2025.12.01 | ₩42,390 | ₩43,364 | ₩41,830 | ₩42,023 | -0.87% | 6.8만 |
|---|
| 2025.11.28 | ₩42,057 | ₩42,270 | ₩41,630 | ₩42,202 | +0.35% | 3.3만 |
|---|
| 2025.11.26 | ₩41,910 | ₩42,137 | ₩41,696 | ₩42,043 | +0.32% | 7.4만 |
|---|
| 2025.11.25 | ₩41,309 | ₩41,856 | ₩41,176 | ₩41,469 | +0.39% | 14.3만 |
|---|
| 2025.11.24 | ₩40,976 | ₩41,203 | ₩40,869 | ₩41,045 | +0.17% | 11.3만 |
|---|
| 2025.11.21 | ₩40,762 | ₩41,383 | ₩40,535 | ₩40,976 | +0.52% | 6.1만 |
|---|
| 2025.11.20 | ₩41,229 | ₩41,496 | ₩40,295 | ₩40,327 | -2.19% | 7.4만 |
|---|
| 2025.11.19 | ₩40,909 | ₩41,082 | ₩40,642 | ₩40,860 | -0.12% | 10.8만 |
|---|
| 2025.11.18 | ₩40,789 | ₩41,002 | ₩40,662 | ₩40,889 | +0.25% | 9만 |
|---|
| 2025.11.17 | ₩41,656 | ₩42,030 | ₩41,289 | ₩41,409 | -0.59% | 9만 |
|---|
| 2025.11.14 | ₩41,830 | ₩42,230 | ₩41,790 | ₩41,976 | +0.35% | 4.8만 |
|---|
| 2025.11.13 | ₩42,510 | ₩42,510 | ₩42,057 | ₩42,119 | -0.92% | 8.3만 |
|---|
| 2025.11.12 | ₩42,203 | ₩42,403 | ₩42,130 | ₩42,363 | +0.38% | 20.3만 |
|---|
| 2025.11.11 | ₩41,883 | ₩42,110 | ₩41,856 | ₩42,016 | +0.32% | 4.3만 |
|---|
| 2025.11.10 | ₩41,590 | ₩41,790 | ₩41,469 | ₩41,776 | +0.45% | 6.1만 |
|---|
| 2025.11.07 | ₩40,976 | ₩41,323 | ₩40,949 | ₩41,293 | +0.77% | 9.3만 |
|---|
| 2025.11.06 | ₩41,403 | ₩41,416 | ₩40,996 | ₩41,141 | -0.63% | 9.8만 |
|---|
| 2025.11.05 | ₩40,962 | ₩41,243 | ₩40,962 | ₩41,157 | +0.48% | 10.1만 |
|---|
| 2025.11.04 | ₩40,816 | ₩41,042 | ₩40,702 | ₩40,812 | -0.01% | 7.9만 |
|---|
| 2025.11.03 | ₩41,096 | ₩41,229 | ₩41,042 | ₩41,141 | +0.11% | 7.6만 |
|---|
| 2025.10.31 | ₩41,149 | ₩41,203 | ₩40,896 | ₩41,109 | -0.10% | 13.2만 |
|---|
| 2025.10.30 | ₩41,123 | ₩41,269 | ₩41,029 | ₩41,123 | 0.00% | 9.5만 |
|---|
| 2025.10.29 | ₩41,363 | ₩41,456 | ₩40,962 | ₩41,125 | -0.57% | 6.3만 |
|---|
| 2025.10.28 | ₩41,229 | ₩41,456 | ₩41,189 | ₩41,316 | +0.21% | 7.6만 |
|---|
| 2025.10.27 | ₩41,296 | ₩41,376 | ₩41,269 | ₩41,343 | +0.11% | 4.9만 |
|---|
| 2025.10.24 | ₩41,002 | ₩41,109 | ₩40,909 | ₩41,024 | +0.05% | 4.2만 |
|---|
| 2025.10.23 | ₩40,749 | ₩40,936 | ₩40,749 | ₩40,882 | +0.33% | 7.4만 |
|---|
| 2025.10.22 | ₩40,629 | ₩40,789 | ₩40,442 | ₩40,610 | -0.05% | 8.7만 |
|---|
| 2025.10.21 | ₩40,582 | ₩40,642 | ₩40,469 | ₩40,526 | -0.14% | 9.1만 |
|---|
| 2025.10.20 | ₩40,629 | ₩40,816 | ₩40,482 | ₩40,736 | +0.26% | 42.9만 |
|---|
| 2025.10.17 | ₩40,362 | ₩40,589 | ₩40,362 | ₩40,529 | +0.41% | 5.6만 |
|---|
| 2025.10.16 | ₩40,495 | ₩40,642 | ₩40,415 | ₩40,527 | +0.08% | 5.5만 |
|---|
| 2025.10.15 | ₩40,429 | ₩40,522 | ₩40,223 | ₩40,382 | -0.12% | 30만 |
|---|
| 2025.10.14 | ₩39,895 | ₩40,429 | ₩39,888 | ₩40,282 | +0.97% | 6.3만 |
|---|
| 2025.10.13 | ₩40,028 | ₩40,175 | ₩39,883 | ₩40,074 | +0.11% | 3.9만 |
|---|
| 2025.10.10 | ₩40,389 | ₩40,429 | ₩39,796 | ₩39,828 | -1.39% | 3.3만 |
|---|