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 | ₩47,097 | ₩47,097 | ₩46,939 | ₩47,064 | -0.07% | 8.4만 |
| 2026.10.08 | ₩46,750 | ₩46,870 | ₩46,537 | ₩46,860 | +0.23% | 7.6만 |
| 2026.10.07 | ₩46,910 | ₩47,097 | ₩46,844 | ₩47,024 | +0.24% | 9.3만 |
| 2026.10.06 | ₩47,671 | ₩47,711 | ₩47,551 | ₩47,563 | -0.23% | 7만 |
| 2026.10.05 | ₩47,164 | ₩47,524 | ₩47,057 | ₩47,436 | +0.58% | 10.3만 |
| 2026.10.02 | ₩47,257 | ₩47,578 | ₩47,217 | ₩47,528 | +0.57% | 11.6만 |
| 2026.10.01 | ₩47,551 | ₩47,551 | ₩47,017 | ₩47,172 | -0.80% | 7.6만 |
| 2026.09.30 | ₩48,218 | ₩48,298 | ₩47,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,765 |
| -0.94% |
| 5.8만 |
| 2026.09.29 | ₩48,178 | ₩48,258 | ₩47,818 | ₩48,117 | -0.13% | 7만 |
|---|
| 2026.09.28 | ₩48,379 | ₩48,659 | ₩48,205 | ₩48,404 | +0.05% | 8.4만 |
|---|
| 2026.09.25 | ₩48,485 | ₩48,619 | ₩48,272 | ₩48,605 | +0.25% | 5.6만 |
|---|
| 2026.09.24 | ₩48,125 | ₩48,298 | ₩47,871 | ₩48,177 | +0.11% | 14.7만 |
|---|
| 2026.09.23 | ₩48,485 | ₩48,485 | ₩48,058 | ₩48,170 | -0.65% | 8.6만 |
|---|
| 2026.09.22 | ₩48,899 | ₩48,952 | ₩48,592 | ₩48,870 | -0.06% | 8.8만 |
|---|
| 2026.09.21 | ₩48,752 | ₩48,872 | ₩48,605 | ₩48,783 | +0.06% | 4.4만 |
|---|
| 2026.09.18 | ₩48,312 | ₩48,345 | ₩48,165 | ₩48,334 | +0.05% | 11.7만 |
|---|
| 2026.09.17 | ₩48,979 | ₩49,032 | ₩48,792 | ₩48,879 | -0.20% | 6.6만 |
|---|
| 2026.09.16 | ₩48,792 | ₩49,293 | ₩48,198 | ₩48,440 | -0.72% | 12.3만 |
|---|
| 2026.09.15 | ₩48,579 | ₩48,605 | ₩48,405 | ₩48,541 | -0.08% | 9.3만 |
|---|
| 2026.09.14 | ₩48,806 | ₩49,032 | ₩48,632 | ₩48,632 | -0.36% | 15.9만 |
|---|
| 2026.09.11 | ₩49,219 | ₩49,219 | ₩48,966 | ₩49,047 | -0.35% | 7.8만 |
|---|
| 2026.09.10 | ₩48,739 | ₩48,846 | ₩48,459 | ₩48,557 | -0.37% | 8.4만 |
|---|
| 2026.09.09 | ₩49,193 | ₩49,219 | ₩48,819 | ₩48,864 | -0.67% | 8.2만 |
|---|
| 2026.09.08 | ₩49,606 | ₩49,633 | ₩49,345 | ₩49,345 | -0.53% | 8만 |
|---|
| 2026.09.04 | ₩49,673 | ₩49,967 | ₩49,673 | ₩49,845 | +0.35% | 5.2만 |
|---|
| 2026.09.03 | ₩49,753 | ₩49,953 | ₩47,271 | ₩49,823 | +0.14% | 7.1만 |
|---|
| 2026.09.02 | ₩49,166 | ₩49,313 | ₩49,126 | ₩49,279 | +0.23% | 6.8만 |
|---|
| 2026.09.01 | ₩49,406 | ₩49,460 | ₩49,006 | ₩49,089 | -0.64% | 6.5만 |
|---|
| 2026.08.31 | ₩49,577 | ₩49,633 | ₩49,259 | ₩49,442 | -0.27% | 7.2만 |
|---|
| 2026.08.28 | ₩49,773 | ₩49,807 | ₩49,366 | ₩49,481 | -0.59% | 12.6만 |
|---|
| 2026.08.27 | ₩49,593 | ₩49,673 | ₩49,486 | ₩49,620 | +0.05% | 15.9만 |
|---|
| 2026.08.26 | ₩49,927 | ₩49,980 | ₩49,660 | ₩49,700 | -0.45% | 6.1만 |
|---|
| 2026.08.25 | ₩49,820 | ₩49,940 | ₩49,713 | ₩49,873 | +0.11% | 5.8만 |
|---|
| 2026.08.24 | ₩49,633 | ₩49,757 | ₩49,513 | ₩49,646 | +0.03% | 24.3만 |
|---|
| 2026.08.21 | ₩49,593 | ₩49,673 | ₩49,500 | ₩49,610 | +0.03% | 8.4만 |
|---|
| 2026.08.20 | ₩49,286 | ₩49,553 | ₩49,179 | ₩49,273 | -0.03% | 6.6만 |
|---|
| 2026.08.19 | ₩49,353 | ₩49,433 | ₩49,099 | ₩49,299 | -0.11% | 5.9만 |
|---|
| 2026.08.18 | ₩49,339 | ₩49,406 | ₩49,032 | ₩49,064 | -0.56% | 5.3만 |
|---|
| 2026.08.17 | ₩49,673 | ₩49,740 | ₩49,500 | ₩49,548 | -0.25% | 4.7만 |
|---|
| 2026.08.14 | ₩49,686 | ₩49,820 | ₩49,580 | ₩49,673 | -0.03% | 20.5만 |
|---|
| 2026.08.13 | ₩49,633 | ₩51,118 | ₩49,460 | ₩49,620 | -0.03% | 6.6만 |
|---|
| 2026.08.12 | ₩49,580 | ₩49,646 | ₩49,419 | ₩49,486 | -0.19% | 5.9만 |
|---|
| 2026.08.11 | ₩49,620 | ₩49,673 | ₩49,339 | ₩49,434 | -0.37% | 8.7만 |
|---|
| 2026.08.10 | ₩49,500 | ₩49,540 | ₩49,366 | ₩49,426 | -0.15% | 4.9만 |
|---|
| 2026.08.07 | ₩49,620 | ₩49,713 | ₩49,500 | ₩49,665 | +0.09% | 21.4만 |
|---|
| 2026.08.06 | ₩49,339 | ₩49,419 | ₩49,032 | ₩49,059 | -0.57% | 14만 |
|---|
| 2026.08.05 | ₩49,313 | ₩49,399 | ₩49,113 | ₩49,166 | -0.30% | 7.9만 |
|---|
| 2026.08.04 | ₩48,806 | ₩49,086 | ₩48,752 | ₩49,031 | +0.46% | 5.1만 |
|---|
| 2026.08.03 | ₩48,579 | ₩48,605 | ₩48,405 | ₩48,548 | -0.06% | 8.1만 |
|---|
| 2026.07.31 | ₩48,445 | ₩48,499 | ₩47,978 | ₩48,429 | -0.03% | 7.4만 |
|---|
| 2026.07.30 | ₩48,272 | ₩49,046 | ₩48,038 | ₩48,637 | +0.76% | 96.7만 |
|---|
| 2026.07.29 | ₩47,711 | ₩48,192 | ₩47,504 | ₩47,618 | -0.20% | 91.2만 |
|---|
| 2026.07.28 | ₩47,458 | ₩47,871 | ₩47,444 | ₩47,718 | +0.55% | 6.1만 |
|---|
| 2026.07.27 | ₩47,938 | ₩47,978 | ₩47,578 | ₩47,758 | -0.38% | 44.2만 |
|---|
| 2026.07.24 | ₩47,257 | ₩47,591 | ₩47,244 | ₩47,356 | +0.21% | 11.4만 |
|---|
| 2026.07.23 | ₩47,017 | ₩47,244 | ₩46,684 | ₩46,985 | -0.07% | 15.4만 |
|---|
| 2026.07.22 | ₩47,751 | ₩47,791 | ₩47,578 | ₩47,599 | -0.32% | 6.8만 |
|---|
| 2026.07.21 | ₩47,231 | ₩47,524 | ₩47,044 | ₩47,478 | +0.52% | 9.3만 |
|---|
| 2026.07.20 | ₩47,257 | ₩48,792 | ₩46,884 | ₩46,924 | -0.71% | 7.7만 |
|---|
| 2026.07.17 | ₩47,031 | ₩47,364 | ₩47,017 | ₩47,303 | +0.58% | 6만 |
|---|
| 2026.07.16 | ₩47,311 | ₩47,725 | ₩47,304 | ₩47,502 | +0.40% | 8.4만 |
|---|
| 2026.07.15 | ₩47,538 | ₩47,825 | ₩47,391 | ₩47,722 | +0.39% | 6.7만 |
|---|
| 2026.07.14 | ₩47,458 | ₩47,738 | ₩47,324 | ₩47,404 | -0.11% | 11.1만 |
|---|
| 2026.07.13 | ₩47,271 | ₩47,351 | ₩47,031 | ₩47,057 | -0.45% | 7.5만 |
|---|
| 2026.07.10 | ₩47,444 | ₩47,604 | ₩47,257 | ₩47,472 | +0.06% | 9.1만 |
|---|
| 2026.07.09 | ₩47,137 | ₩47,564 | ₩47,044 | ₩47,564 | +0.91% | 37.7만 |
|---|
| 2026.07.08 | ₩46,897 | ₩47,738 | ₩46,510 | ₩46,897 | 0.00% | 25.4만 |
|---|
| 2026.07.07 | ₩47,791 | ₩47,925 | ₩47,338 | ₩47,404 | -0.81% | 6.3만 |
|---|
| 2026.07.06 | ₩47,671 | ₩47,885 | ₩47,564 | ₩47,842 | +0.36% | 6.3만 |
|---|
| 2026.07.02 | ₩48,205 | ₩48,298 | ₩47,671 | ₩47,911 | -0.61% | 8.1만 |
|---|
| 2026.07.01 | ₩47,151 | ₩47,444 | ₩47,111 | ₩47,233 | +0.18% | 6.8만 |
|---|
| 2026.06.30 | ₩47,111 | ₩47,404 | ₩47,111 | ₩47,366 | +0.54% | 34.3만 |
|---|
| 2026.06.29 | ₩47,084 | ₩47,324 | ₩46,817 | ₩47,291 | +0.44% | 33.2만 |
|---|
| 2026.06.26 | ₩46,951 | ₩47,191 | ₩46,790 | ₩47,007 | +0.12% | 9.7만 |
|---|
| 2026.06.25 | ₩47,217 | ₩47,484 | ₩47,077 | ₩47,180 | -0.08% | 7.7만 |
|---|
| 2026.06.24 | ₩46,724 | ₩46,951 | ₩46,657 | ₩46,793 | +0.15% | 7.7만 |
|---|
| 2026.06.23 | ₩47,017 | ₩47,097 | ₩46,904 | ₩46,916 | -0.22% | 6.8만 |
|---|
| 2026.06.22 | ₩47,765 | ₩47,765 | ₩47,604 | ₩47,665 | -0.21% | 7.7만 |
|---|
| 2026.06.18 | ₩47,604 | ₩47,685 | ₩47,431 | ₩47,514 | -0.19% | 7.1만 |
|---|
| 2026.06.17 | ₩48,058 | ₩48,192 | ₩47,404 | ₩47,439 | -1.29% | 9.4만 |
|---|
| 2026.06.16 | ₩47,725 | ₩47,805 | ₩47,591 | ₩47,595 | -0.27% | 10만 |
|---|
| 2026.06.15 | ₩47,805 | ₩48,258 | ₩47,304 | ₩47,411 | -0.82% | 6.7만 |
|---|
| 2026.06.12 | ₩47,017 | ₩47,217 | ₩46,790 | ₩47,164 | +0.31% | 6.8만 |
|---|
| 2026.06.11 | ₩46,150 | ₩49,099 | ₩45,910 | ₩46,977 | +1.79% | 10.5만 |
|---|
| 2026.06.10 | ₩46,043 | ₩46,257 | ₩45,736 | ₩45,736 | -0.67% | 7.2만 |
|---|
| 2026.06.09 | ₩46,764 | ₩46,977 | ₩45,709 | ₩46,323 | -0.94% | 10.8만 |
|---|
| 2026.06.08 | ₩46,510 | ₩46,617 | ₩46,217 | ₩46,345 | -0.36% | 7.4만 |
|---|
| 2026.06.05 | ₩46,991 | ₩47,031 | ₩46,163 | ₩46,274 | -1.53% | 4.6만 |
|---|
| 2026.06.04 | ₩47,231 | ₩47,378 | ₩47,111 | ₩47,311 | +0.17% | 6.7만 |
|---|
| 2026.06.03 | ₩47,017 | ₩47,271 | ₩46,910 | ₩46,924 | -0.20% | 10만 |
|---|
| 2026.06.02 | ₩47,244 | ₩47,331 | ₩47,097 | ₩47,212 | -0.07% | 6.2만 |
|---|
| 2026.06.01 | ₩46,870 | ₩47,298 | ₩46,750 | ₩47,091 | +0.47% | 6만 |
|---|
| 2026.05.29 | ₩47,511 | ₩47,658 | ₩47,338 | ₩47,387 | -0.26% | 5.7만 |
|---|
| 2026.05.28 | ₩46,844 | ₩47,284 | ₩46,844 | ₩47,131 | +0.61% | 10.6만 |
|---|
| 2026.05.27 | ₩47,231 | ₩47,311 | ₩47,017 | ₩47,111 | -0.25% | 5.4만 |
|---|
| 2026.05.26 | ₩47,618 | ₩47,618 | ₩47,271 | ₩47,424 | -0.41% | 6.7만 |
|---|
| 2026.05.22 | ₩46,830 | ₩46,897 | ₩46,630 | ₩46,749 | -0.17% | 4.1만 |
|---|
| 2026.05.21 | ₩46,243 | ₩46,910 | ₩46,237 | ₩46,812 | +1.23% | 7.3만 |
|---|
| 2026.05.20 | ₩46,096 | ₩46,764 | ₩45,990 | ₩46,674 | +1.25% | 10.3만 |
|---|
| 2026.05.19 | ₩46,123 | ₩46,243 | ₩45,896 | ₩45,950 | -0.38% | 12.6만 |
|---|
| 2026.05.18 | ₩46,363 | ₩46,483 | ₩46,083 | ₩46,441 | +0.17% | 5.5만 |
|---|
| 2026.05.15 | ₩46,050 | ₩46,136 | ₩45,910 | ₩45,963 | -0.19% | 11.4만 |
|---|
| 2026.05.14 | ₩46,951 | ₩47,071 | ₩46,777 | ₩46,794 | -0.33% | 5.9만 |
|---|
| 2026.05.13 | ₩46,610 | ₩46,991 | ₩46,550 | ₩46,971 | +0.77% | 7.5만 |
|---|
| 2026.05.12 | ₩46,650 | ₩46,830 | ₩46,470 | ₩46,790 | +0.30% | 7.6만 |
|---|
| 2026.05.11 | ₩47,111 | ₩47,151 | ₩46,897 | ₩46,940 | -0.36% | 4.4만 |
|---|
| 2026.05.08 | ₩46,910 | ₩47,071 | ₩46,710 | ₩47,017 | +0.23% | 12.1만 |
|---|
| 2026.05.07 | ₩47,177 | ₩47,231 | ₩46,417 | ₩46,445 | -1.55% | 10.5만 |
|---|
| 2026.05.06 | ₩46,977 | ₩47,044 | ₩46,857 | ₩47,015 | +0.08% | 8.1만 |
|---|
| 2026.05.05 | ₩45,643 | ₩45,870 | ₩45,496 | ₩45,856 | +0.47% | 7.9만 |
|---|
| 2026.05.04 | ₩45,643 | ₩45,709 | ₩45,095 | ₩45,256 | -0.85% | 8.7만 |
|---|
| 2026.05.01 | ₩45,936 | ₩46,270 | ₩45,870 | ₩45,911 | -0.06% | 6.6만 |
|---|
| 2026.04.30 | ₩45,509 | ₩46,163 | ₩45,509 | ₩46,068 | +1.23% | 7.5만 |
|---|
| 2026.04.29 | ₩45,176 | ₩45,256 | ₩44,802 | ₩44,975 | -0.44% | 11.3만 |
|---|
| 2026.04.28 | ₩45,296 | ₩45,509 | ₩45,256 | ₩45,396 | +0.22% | 7.8만 |
|---|
| 2026.04.27 | ₩45,389 | ₩45,656 | ₩45,229 | ₩45,312 | -0.17% | 31.5만 |
|---|
| 2026.04.24 | ₩45,176 | ₩45,496 | ₩45,162 | ₩45,396 | +0.49% | 6.1만 |
|---|
| 2026.04.23 | ₩45,509 | ₩45,669 | ₩44,855 | ₩45,249 | -0.57% | 8만 |
|---|
| 2026.04.22 | ₩45,896 | ₩45,910 | ₩45,616 | ₩45,736 | -0.35% | 7.7만 |
|---|
| 2026.04.21 | ₩46,230 | ₩46,363 | ₩45,576 | ₩45,609 | -1.34% | 7.9만 |
|---|
| 2026.04.20 | ₩46,523 | ₩46,657 | ₩46,290 | ₩46,565 | +0.09% | 5.9만 |
|---|
| 2026.04.17 | ₩46,884 | ₩47,177 | ₩46,750 | ₩46,810 | -0.16% | 7.5만 |
|---|
| 2026.04.16 | ₩46,483 | ₩46,590 | ₩46,123 | ₩46,262 | -0.48% | 7.3만 |
|---|
| 2026.04.15 | ₩46,377 | ₩46,430 | ₩46,217 | ₩46,270 | -0.23% | 16.8만 |
|---|
| 2026.04.14 | ₩46,310 | ₩46,657 | ₩46,310 | ₩46,537 | +0.49% | 8.4만 |
|---|
| 2026.04.13 | ₩45,442 | ₩46,303 | ₩45,442 | ₩46,176 | +1.62% | 8.6만 |
|---|
| 2026.04.10 | ₩46,143 | ₩46,150 | ₩45,736 | ₩45,930 | -0.46% | 10.3만 |
|---|
| 2026.04.09 | ₩45,309 | ₩45,856 | ₩45,249 | ₩45,669 | +0.80% | 5.3만 |
|---|
| 2026.04.08 | ₩45,870 | ₩45,950 | ₩45,416 | ₩45,756 | -0.25% | 5.2만 |
|---|
| 2026.04.07 | ₩43,587 | ₩44,735 | ₩43,227 | ₩44,337 | +1.72% | 4.9만 |
|---|
| 2026.04.06 | ₩43,848 | ₩44,161 | ₩43,788 | ₩44,014 | +0.38% | 9.7만 |
|---|
| 2026.04.02 | ₩43,267 | ₩44,028 | ₩43,267 | ₩43,968 | +1.62% | 8.3만 |
|---|
| 2026.04.01 | ₩44,468 | ₩44,562 | ₩44,181 | ₩44,329 | -0.31% | 6.9만 |
|---|
| 2026.03.31 | ₩42,907 | ₩43,507 | ₩42,653 | ₩43,502 | +1.39% | 7.1만 |
|---|
| 2026.03.30 | ₩42,426 | ₩42,560 | ₩42,053 | ₩42,175 | -0.59% | 12만 |
|---|
| 2026.03.27 | ₩42,373 | ₩42,733 | ₩42,066 | ₩42,066 | -0.72% | 23만 |
|---|
| 2026.03.26 | ₩43,107 | ₩43,334 | ₩42,653 | ₩42,688 | -0.97% | 5.2만 |
|---|
| 2026.03.25 | ₩43,574 | ₩43,667 | ₩43,240 | ₩43,441 | -0.31% | 38.5만 |
|---|
| 2026.03.24 | ₩42,426 | ₩43,000 | ₩42,426 | ₩42,853 | +1.01% | 17.1만 |
|---|
| 2026.03.23 | ₩42,653 | ₩43,414 | ₩42,320 | ₩42,892 | +0.56% | 14.9만 |
|---|
| 2026.03.20 | ₩43,040 | ₩44,682 | ₩41,819 | ₩41,946 | -2.54% | 8만 |
|---|
| 2026.03.19 | ₩42,506 | ₩43,561 | ₩42,506 | ₩43,287 | +1.84% | 13.2만 |
|---|
| 2026.03.18 | ₩44,054 | ₩44,054 | ₩43,421 | ₩43,421 | -1.44% | 7만 |
|---|
| 2026.03.17 | ₩44,201 | ₩44,321 | ₩44,001 | ₩44,029 | -0.39% | 7.5만 |
|---|
| 2026.03.16 | ₩43,734 | ₩43,961 | ₩43,667 | ₩43,865 | +0.30% | 4.8만 |
|---|
| 2026.03.13 | ₩43,801 | ₩44,014 | ₩43,160 | ₩43,194 | -1.39% | 5.3만 |
|---|
| 2026.03.12 | ₩43,974 | ₩44,081 | ₩43,614 | ₩43,818 | -0.36% | 6.3만 |
|---|
| 2026.03.11 | ₩44,468 | ₩44,735 | ₩44,241 | ₩44,567 | +0.22% | 8.8만 |
|---|
| 2026.03.10 | ₩44,775 | ₩45,322 | ₩44,562 | ₩44,655 | -0.27% | 17.5만 |
|---|
| 2026.03.09 | ₩43,574 | ₩44,555 | ₩43,134 | ₩44,375 | +1.84% | 7.2만 |
|---|
| 2026.03.06 | ₩43,774 | ₩44,482 | ₩43,774 | ₩44,316 | +1.24% | 6만 |
|---|
| 2026.03.05 | ₩44,975 | ₩45,216 | ₩43,614 | ₩44,755 | -0.49% | 7만 |
|---|
| 2026.03.04 | ₩45,442 | ₩45,776 | ₩45,416 | ₩45,775 | +0.73% | 5.9만 |
|---|
| 2026.03.03 | ₩44,695 | ₩45,442 | ₩44,135 | ₩45,196 | +1.12% | 8.5만 |
|---|
| 2026.03.02 | ₩46,497 | ₩46,857 | ₩46,470 | ₩46,686 | +0.41% | 5.8만 |
|---|
| 2026.02.27 | ₩47,778 | ₩47,871 | ₩47,551 | ₩47,598 | -0.38% | 6.6만 |
|---|
| 2026.02.26 | ₩47,711 | ₩47,791 | ₩47,431 | ₩47,698 | -0.03% | 4.3만 |
|---|
| 2026.02.25 | ₩47,645 | ₩47,898 | ₩47,578 | ₩47,847 | +0.43% | 7.9만 |
|---|
| 2026.02.24 | ₩47,137 | ₩47,471 | ₩47,071 | ₩47,376 | +0.51% | 12.6만 |
|---|
| 2026.02.23 | ₩47,511 | ₩47,618 | ₩47,191 | ₩47,269 | -0.51% | 6.2만 |
|---|
| 2026.02.20 | ₩47,044 | ₩47,418 | ₩46,991 | ₩47,355 | +0.66% | 3.8만 |
|---|
| 2026.02.19 | ₩46,804 | ₩46,991 | ₩46,684 | ₩46,965 | +0.35% | 6.4만 |
|---|
| 2026.02.18 | ₩47,111 | ₩47,378 | ₩47,037 | ₩47,111 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩46,604 | ₩47,017 | ₩46,397 | ₩46,983 | +0.81% | 16.1만 |
|---|
| 2026.02.13 | ₩46,577 | ₩46,790 | ₩46,483 | ₩46,680 | +0.22% | 28.8만 |
|---|
| 2026.02.12 | ₩47,284 | ₩47,338 | ₩46,750 | ₩46,837 | -0.95% | 38만 |
|---|
| 2026.02.11 | ₩47,177 | ₩47,324 | ₩46,884 | ₩47,205 | +0.06% | 11.3만 |
|---|
| 2026.02.10 | ₩47,111 | ₩47,257 | ₩46,964 | ₩47,028 | -0.18% | 9만 |
|---|
| 2026.02.09 | ₩46,644 | ₩47,084 | ₩46,584 | ₩46,977 | +0.72% | 8.9만 |
|---|
| 2026.02.06 | ₩45,996 | ₩46,363 | ₩45,996 | ₩46,230 | +0.51% | 20.9만 |
|---|
| 2026.02.05 | ₩45,589 | ₩45,749 | ₩45,349 | ₩45,416 | -0.38% | 9.1만 |
|---|
| 2026.02.04 | ₩46,270 | ₩46,363 | ₩45,843 | ₩45,991 | -0.60% | 6.5만 |
|---|
| 2026.02.03 | ₩45,509 | ₩45,776 | ₩45,402 | ₩45,729 | +0.48% | 5.4만 |
|---|
| 2026.02.02 | ₩45,376 | ₩45,549 | ₩45,269 | ₩45,490 | +0.25% | 65.8만 |
|---|
| 2026.01.30 | ₩45,376 | ₩45,429 | ₩44,922 | ₩45,095 | -0.62% | 7.4만 |
|---|
| 2026.01.29 | ₩45,469 | ₩45,749 | ₩44,949 | ₩45,449 | -0.04% | 8만 |
|---|
| 2026.01.28 | ₩45,316 | ₩45,389 | ₩45,042 | ₩45,268 | -0.11% | 10.5만 |
|---|
| 2026.01.27 | ₩45,509 | ₩46,083 | ₩45,509 | ₩45,805 | +0.65% | 8.7만 |
|---|
| 2026.01.26 | ₩45,176 | ₩45,322 | ₩45,055 | ₩45,102 | -0.16% | 6.7만 |
|---|
| 2026.01.23 | ₩44,548 | ₩44,949 | ₩44,482 | ₩44,862 | +0.70% | 4.8만 |
|---|
| 2026.01.22 | ₩44,708 | ₩44,829 | ₩44,588 | ₩44,588 | -0.27% | 18.4만 |
|---|
| 2026.01.21 | ₩44,135 | ₩44,548 | ₩43,948 | ₩44,448 | +0.71% | 5.5만 |
|---|
| 2026.01.20 | ₩44,041 | ₩44,268 | ₩43,881 | ₩43,961 | -0.18% | 9.7만 |
|---|
| 2026.01.16 | ₩44,575 | ₩44,695 | ₩44,495 | ₩44,642 | +0.15% | 20.8만 |
|---|
| 2026.01.15 | ₩44,575 | ₩44,668 | ₩44,442 | ₩44,490 | -0.19% | 6.2만 |
|---|
| 2026.01.14 | ₩44,482 | ₩44,615 | ₩44,428 | ₩44,568 | +0.20% | 6.7만 |
|---|
| 2026.01.13 | ₩44,375 | ₩44,415 | ₩44,188 | ₩44,288 | -0.20% | 4.4만 |
|---|
| 2026.01.12 | ₩44,482 | ₩44,668 | ₩44,482 | ₩44,568 | +0.20% | 5만 |
|---|
| 2026.01.09 | ₩44,188 | ₩44,415 | ₩44,161 | ₩44,321 | +0.30% | 5.7만 |
|---|
| 2026.01.08 | ₩43,908 | ₩44,121 | ₩43,894 | ₩44,080 | +0.39% | 4.8만 |
|---|
| 2026.01.07 | ₩44,175 | ₩44,241 | ₩44,001 | ₩44,054 | -0.27% | 5.6만 |
|---|
| 2026.01.06 | ₩44,241 | ₩44,321 | ₩44,115 | ₩44,220 | -0.05% | 5.1만 |
|---|
| 2026.01.05 | ₩43,801 | ₩44,215 | ₩43,774 | ₩44,181 | +0.87% | 7만 |
|---|
| 2026.01.02 | ₩43,721 | ₩43,841 | ₩43,621 | ₩43,760 | +0.09% | 6.7만 |
|---|
| 2025.12.31 | ₩43,487 | ₩43,547 | ₩43,307 | ₩43,417 | -0.16% | 6.2만 |
|---|
| 2025.12.30 | ₩43,607 | ₩43,694 | ₩43,507 | ₩43,554 | -0.12% | 8.6만 |
|---|
| 2025.12.29 | ₩43,461 | ₩43,521 | ₩43,227 | ₩43,394 | -0.15% | 5.8만 |
|---|
| 2025.12.26 | ₩43,721 | ₩43,734 | ₩43,534 | ₩43,681 | -0.09% | 2.5만 |
|---|
| 2025.12.24 | ₩43,574 | ₩43,734 | ₩43,574 | ₩43,654 | +0.18% | 3.8만 |
|---|
| 2025.12.23 | ₩43,574 | ₩43,681 | ₩43,507 | ₩43,599 | +0.06% | 6만 |
|---|
| 2025.12.22 | ₩43,307 | ₩43,481 | ₩43,240 | ₩43,421 | +0.26% | 9.4만 |
|---|
| 2025.12.19 | ₩43,200 | ₩43,481 | ₩43,200 | ₩43,481 | +0.65% | 133.6만 |
|---|
| 2025.12.18 | ₩43,054 | ₩43,507 | ₩42,620 | ₩43,000 | -0.12% | 9.5만 |
|---|
| 2025.12.17 | ₩43,000 | ₩43,587 | ₩42,720 | ₩42,767 | -0.54% | 6.8만 |
|---|
| 2025.12.16 | ₩43,120 | ₩43,534 | ₩42,853 | ₩42,989 | -0.30% | 5만 |
|---|
| 2025.12.15 | ₩43,160 | ₩43,748 | ₩42,680 | ₩43,174 | +0.03% | 4.5만 |
|---|
| 2025.12.12 | ₩43,027 | ₩43,307 | ₩42,667 | ₩42,867 | -0.37% | 6.6만 |
|---|
| 2025.12.11 | ₩42,880 | ₩43,187 | ₩42,867 | ₩43,107 | +0.53% | 6.7만 |
|---|
| 2025.12.10 | ₩42,920 | ₩43,300 | ₩42,306 | ₩42,793 | -0.30% | 7.7만 |
|---|
| 2025.12.09 | ₩42,440 | ₩42,827 | ₩42,133 | ₩42,259 | -0.42% | 9.8만 |
|---|
| 2025.12.08 | ₩42,640 | ₩42,640 | ₩42,199 | ₩42,286 | -0.83% | 6.7만 |
|---|
| 2025.12.05 | ₩42,426 | ₩42,893 | ₩42,093 | ₩42,285 | -0.33% | 7.9만 |
|---|
| 2025.12.04 | ₩42,613 | ₩42,613 | ₩42,346 | ₩42,388 | -0.53% | 8.3만 |
|---|
| 2025.12.03 | ₩42,213 | ₩42,493 | ₩42,199 | ₩42,390 | +0.42% | 7.9만 |
|---|
| 2025.12.02 | ₩42,239 | ₩42,320 | ₩42,146 | ₩42,283 | +0.10% | 5.3만 |
|---|
| 2025.12.01 | ₩42,400 | ₩43,374 | ₩41,839 | ₩42,033 | -0.87% | 6.8만 |
|---|
| 2025.11.28 | ₩42,066 | ₩42,279 | ₩41,639 | ₩42,211 | +0.35% | 3.3만 |
|---|
| 2025.11.26 | ₩41,919 | ₩42,146 | ₩41,706 | ₩42,053 | +0.32% | 7.4만 |
|---|
| 2025.11.25 | ₩41,319 | ₩41,866 | ₩41,185 | ₩41,479 | +0.39% | 14.3만 |
|---|
| 2025.11.24 | ₩40,985 | ₩41,212 | ₩40,878 | ₩41,054 | +0.17% | 11.3만 |
|---|
| 2025.11.21 | ₩40,771 | ₩41,392 | ₩40,545 | ₩40,985 | +0.52% | 6.1만 |
|---|
| 2025.11.20 | ₩41,239 | ₩41,505 | ₩40,304 | ₩40,336 | -2.19% | 7.4만 |
|---|
| 2025.11.19 | ₩40,918 | ₩41,092 | ₩40,651 | ₩40,869 | -0.12% | 10.8만 |
|---|
| 2025.11.18 | ₩40,798 | ₩41,012 | ₩40,671 | ₩40,898 | +0.25% | 9만 |
|---|
| 2025.11.17 | ₩41,666 | ₩42,039 | ₩41,299 | ₩41,419 | -0.59% | 9만 |
|---|
| 2025.11.14 | ₩41,839 | ₩42,239 | ₩41,799 | ₩41,986 | +0.35% | 4.8만 |
|---|
| 2025.11.13 | ₩42,520 | ₩42,520 | ₩42,066 | ₩42,129 | -0.92% | 8.3만 |
|---|
| 2025.11.12 | ₩42,213 | ₩42,413 | ₩42,139 | ₩42,373 | +0.38% | 20.3만 |
|---|
| 2025.11.11 | ₩41,892 | ₩42,119 | ₩41,866 | ₩42,026 | +0.32% | 4.3만 |
|---|
| 2025.11.10 | ₩41,599 | ₩41,799 | ₩41,479 | ₩41,786 | +0.45% | 6.1만 |
|---|
| 2025.11.07 | ₩40,985 | ₩41,332 | ₩40,958 | ₩41,303 | +0.77% | 9.3만 |
|---|
| 2025.11.06 | ₩41,412 | ₩41,425 | ₩41,005 | ₩41,150 | -0.63% | 9.8만 |
|---|
| 2025.11.05 | ₩40,972 | ₩41,252 | ₩40,972 | ₩41,166 | +0.48% | 10.1만 |
|---|
| 2025.11.04 | ₩40,825 | ₩41,052 | ₩40,711 | ₩40,821 | -0.01% | 7.9만 |
|---|
| 2025.11.03 | ₩41,105 | ₩41,239 | ₩41,052 | ₩41,150 | +0.11% | 7.6만 |
|---|
| 2025.10.31 | ₩41,158 | ₩41,212 | ₩40,905 | ₩41,118 | -0.10% | 13.2만 |
|---|
| 2025.10.30 | ₩41,132 | ₩41,279 | ₩41,038 | ₩41,132 | 0.00% | 9.5만 |
|---|
| 2025.10.29 | ₩41,372 | ₩41,465 | ₩40,972 | ₩41,134 | -0.57% | 6.3만 |
|---|
| 2025.10.28 | ₩41,239 | ₩41,465 | ₩41,198 | ₩41,325 | +0.21% | 7.6만 |
|---|
| 2025.10.27 | ₩41,305 | ₩41,385 | ₩41,279 | ₩41,352 | +0.11% | 4.9만 |
|---|
| 2025.10.24 | ₩41,012 | ₩41,118 | ₩40,918 | ₩41,033 | +0.05% | 4.2만 |
|---|
| 2025.10.23 | ₩40,758 | ₩40,945 | ₩40,758 | ₩40,892 | +0.33% | 7.4만 |
|---|
| 2025.10.22 | ₩40,638 | ₩40,798 | ₩40,451 | ₩40,619 | -0.05% | 8.7만 |
|---|
| 2025.10.21 | ₩40,591 | ₩40,651 | ₩40,478 | ₩40,535 | -0.14% | 9.1만 |
|---|
| 2025.10.20 | ₩40,638 | ₩40,825 | ₩40,491 | ₩40,745 | +0.26% | 42.9만 |
|---|
| 2025.10.17 | ₩40,371 | ₩40,598 | ₩40,371 | ₩40,538 | +0.41% | 5.6만 |
|---|
| 2025.10.16 | ₩40,505 | ₩40,651 | ₩40,424 | ₩40,537 | +0.08% | 5.5만 |
|---|
| 2025.10.15 | ₩40,438 | ₩40,531 | ₩40,232 | ₩40,391 | -0.12% | 30만 |
|---|
| 2025.10.14 | ₩39,904 | ₩40,438 | ₩39,897 | ₩40,291 | +0.97% | 6.3만 |
|---|
| 2025.10.13 | ₩40,037 | ₩40,184 | ₩39,892 | ₩40,083 | +0.11% | 3.9만 |
|---|
| 2025.10.10 | ₩40,398 | ₩40,438 | ₩39,805 | ₩39,837 | -1.39% | 3.3만 |
|---|