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 | ₩47,094 | ₩47,094 | ₩46,935 | ₩47,061 | -0.07% | 8.4만 |
| 2026.10.08 | ₩46,747 | ₩46,867 | ₩46,534 | ₩46,857 | +0.23% | 7.6만 |
| 2026.10.07 | ₩46,907 | ₩47,094 | ₩46,841 | ₩47,021 | +0.24% | 9.3만 |
| 2026.10.06 | ₩47,668 | ₩47,708 | ₩47,548 | ₩47,560 | -0.23% | 7만 |
| 2026.10.05 | ₩47,161 | ₩47,521 | ₩47,054 | ₩47,433 | +0.58% | 10.3만 |
| 2026.10.02 | ₩47,254 | ₩47,575 | ₩47,214 | ₩47,525 | +0.57% | 11.6만 |
| 2026.10.01 | ₩47,548 | ₩47,548 | ₩47,014 | ₩47,169 | -0.80% | 7.6만 |
| 2026.09.30 | ₩48,215 | ₩48,295 | ₩47,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,761 |
| -0.94% |
| 5.8만 |
| 2026.09.29 | ₩48,175 | ₩48,255 | ₩47,815 | ₩48,114 | -0.13% | 7만 |
|---|
| 2026.09.28 | ₩48,375 | ₩48,656 | ₩48,202 | ₩48,401 | +0.05% | 8.4만 |
|---|
| 2026.09.25 | ₩48,482 | ₩48,615 | ₩48,269 | ₩48,602 | +0.25% | 5.6만 |
|---|
| 2026.09.24 | ₩48,122 | ₩48,295 | ₩47,868 | ₩48,174 | +0.11% | 14.7만 |
|---|
| 2026.09.23 | ₩48,482 | ₩48,482 | ₩48,055 | ₩48,167 | -0.65% | 8.6만 |
|---|
| 2026.09.22 | ₩48,896 | ₩48,949 | ₩48,589 | ₩48,866 | -0.06% | 8.8만 |
|---|
| 2026.09.21 | ₩48,749 | ₩48,869 | ₩48,602 | ₩48,780 | +0.06% | 4.4만 |
|---|
| 2026.09.18 | ₩48,309 | ₩48,342 | ₩48,162 | ₩48,331 | +0.05% | 11.7만 |
|---|
| 2026.09.17 | ₩48,976 | ₩49,029 | ₩48,789 | ₩48,876 | -0.20% | 6.6만 |
|---|
| 2026.09.16 | ₩48,789 | ₩49,289 | ₩48,195 | ₩48,437 | -0.72% | 12.3만 |
|---|
| 2026.09.15 | ₩48,575 | ₩48,602 | ₩48,402 | ₩48,538 | -0.08% | 9.3만 |
|---|
| 2026.09.14 | ₩48,802 | ₩49,029 | ₩48,629 | ₩48,629 | -0.36% | 15.9만 |
|---|
| 2026.09.11 | ₩49,216 | ₩49,216 | ₩48,962 | ₩49,044 | -0.35% | 7.8만 |
|---|
| 2026.09.10 | ₩48,736 | ₩48,842 | ₩48,455 | ₩48,554 | -0.37% | 8.4만 |
|---|
| 2026.09.09 | ₩49,189 | ₩49,216 | ₩48,816 | ₩48,861 | -0.67% | 8.2만 |
|---|
| 2026.09.08 | ₩49,603 | ₩49,630 | ₩49,341 | ₩49,341 | -0.53% | 8만 |
|---|
| 2026.09.04 | ₩49,670 | ₩49,963 | ₩49,670 | ₩49,842 | +0.35% | 5.2만 |
|---|
| 2026.09.03 | ₩49,750 | ₩49,950 | ₩47,268 | ₩49,819 | +0.14% | 7.1만 |
|---|
| 2026.09.02 | ₩49,163 | ₩49,309 | ₩49,123 | ₩49,276 | +0.23% | 6.8만 |
|---|
| 2026.09.01 | ₩49,403 | ₩49,456 | ₩49,002 | ₩49,085 | -0.64% | 6.5만 |
|---|
| 2026.08.31 | ₩49,574 | ₩49,630 | ₩49,256 | ₩49,439 | -0.27% | 7.2만 |
|---|
| 2026.08.28 | ₩49,770 | ₩49,803 | ₩49,363 | ₩49,478 | -0.59% | 12.6만 |
|---|
| 2026.08.27 | ₩49,590 | ₩49,670 | ₩49,483 | ₩49,616 | +0.05% | 15.9만 |
|---|
| 2026.08.26 | ₩49,923 | ₩49,977 | ₩49,656 | ₩49,696 | -0.45% | 6.1만 |
|---|
| 2026.08.25 | ₩49,817 | ₩49,937 | ₩49,710 | ₩49,870 | +0.11% | 5.8만 |
|---|
| 2026.08.24 | ₩49,630 | ₩49,754 | ₩49,510 | ₩49,643 | +0.03% | 24.3만 |
|---|
| 2026.08.21 | ₩49,590 | ₩49,670 | ₩49,496 | ₩49,607 | +0.03% | 8.4만 |
|---|
| 2026.08.20 | ₩49,283 | ₩49,550 | ₩49,176 | ₩49,269 | -0.03% | 6.6만 |
|---|
| 2026.08.19 | ₩49,349 | ₩49,430 | ₩49,096 | ₩49,296 | -0.11% | 5.9만 |
|---|
| 2026.08.18 | ₩49,336 | ₩49,403 | ₩49,029 | ₩49,061 | -0.56% | 5.3만 |
|---|
| 2026.08.17 | ₩49,670 | ₩49,736 | ₩49,496 | ₩49,544 | -0.25% | 4.7만 |
|---|
| 2026.08.14 | ₩49,683 | ₩49,817 | ₩49,576 | ₩49,670 | -0.03% | 20.5만 |
|---|
| 2026.08.13 | ₩49,630 | ₩51,115 | ₩49,456 | ₩49,616 | -0.03% | 6.6만 |
|---|
| 2026.08.12 | ₩49,576 | ₩49,643 | ₩49,416 | ₩49,483 | -0.19% | 5.9만 |
|---|
| 2026.08.11 | ₩49,616 | ₩49,670 | ₩49,336 | ₩49,431 | -0.37% | 8.7만 |
|---|
| 2026.08.10 | ₩49,496 | ₩49,536 | ₩49,363 | ₩49,423 | -0.15% | 4.9만 |
|---|
| 2026.08.07 | ₩49,616 | ₩49,710 | ₩49,496 | ₩49,662 | +0.09% | 21.4만 |
|---|
| 2026.08.06 | ₩49,336 | ₩49,416 | ₩49,029 | ₩49,056 | -0.57% | 14만 |
|---|
| 2026.08.05 | ₩49,309 | ₩49,396 | ₩49,109 | ₩49,163 | -0.30% | 7.9만 |
|---|
| 2026.08.04 | ₩48,802 | ₩49,083 | ₩48,749 | ₩49,028 | +0.46% | 5.1만 |
|---|
| 2026.08.03 | ₩48,575 | ₩48,602 | ₩48,402 | ₩48,545 | -0.06% | 8.1만 |
|---|
| 2026.07.31 | ₩48,442 | ₩48,495 | ₩47,975 | ₩48,426 | -0.03% | 7.4만 |
|---|
| 2026.07.30 | ₩48,269 | ₩49,043 | ₩48,035 | ₩48,634 | +0.76% | 96.7만 |
|---|
| 2026.07.29 | ₩47,708 | ₩48,188 | ₩47,501 | ₩47,615 | -0.20% | 91.2만 |
|---|
| 2026.07.28 | ₩47,454 | ₩47,868 | ₩47,441 | ₩47,715 | +0.55% | 6.1만 |
|---|
| 2026.07.27 | ₩47,935 | ₩47,975 | ₩47,575 | ₩47,755 | -0.38% | 44.2만 |
|---|
| 2026.07.24 | ₩47,254 | ₩47,588 | ₩47,241 | ₩47,353 | +0.21% | 11.4만 |
|---|
| 2026.07.23 | ₩47,014 | ₩47,241 | ₩46,680 | ₩46,982 | -0.07% | 15.4만 |
|---|
| 2026.07.22 | ₩47,748 | ₩47,788 | ₩47,575 | ₩47,596 | -0.32% | 6.8만 |
|---|
| 2026.07.21 | ₩47,228 | ₩47,521 | ₩47,041 | ₩47,474 | +0.52% | 9.3만 |
|---|
| 2026.07.20 | ₩47,254 | ₩48,789 | ₩46,881 | ₩46,921 | -0.71% | 7.7만 |
|---|
| 2026.07.17 | ₩47,027 | ₩47,361 | ₩47,014 | ₩47,300 | +0.58% | 6만 |
|---|
| 2026.07.16 | ₩47,308 | ₩47,721 | ₩47,301 | ₩47,499 | +0.40% | 8.4만 |
|---|
| 2026.07.15 | ₩47,535 | ₩47,821 | ₩47,388 | ₩47,719 | +0.39% | 6.7만 |
|---|
| 2026.07.14 | ₩47,454 | ₩47,735 | ₩47,321 | ₩47,401 | -0.11% | 11.1만 |
|---|
| 2026.07.13 | ₩47,268 | ₩47,348 | ₩47,027 | ₩47,054 | -0.45% | 7.5만 |
|---|
| 2026.07.10 | ₩47,441 | ₩47,601 | ₩47,254 | ₩47,469 | +0.06% | 9.1만 |
|---|
| 2026.07.09 | ₩47,134 | ₩47,561 | ₩47,041 | ₩47,561 | +0.91% | 37.7만 |
|---|
| 2026.07.08 | ₩46,894 | ₩47,735 | ₩46,507 | ₩46,894 | 0.00% | 25.4만 |
|---|
| 2026.07.07 | ₩47,788 | ₩47,922 | ₩47,334 | ₩47,401 | -0.81% | 6.3만 |
|---|
| 2026.07.06 | ₩47,668 | ₩47,882 | ₩47,561 | ₩47,839 | +0.36% | 6.3만 |
|---|
| 2026.07.02 | ₩48,202 | ₩48,295 | ₩47,668 | ₩47,908 | -0.61% | 8.1만 |
|---|
| 2026.07.01 | ₩47,148 | ₩47,441 | ₩47,107 | ₩47,230 | +0.18% | 6.8만 |
|---|
| 2026.06.30 | ₩47,107 | ₩47,401 | ₩47,107 | ₩47,362 | +0.54% | 34.3만 |
|---|
| 2026.06.29 | ₩47,081 | ₩47,321 | ₩46,814 | ₩47,288 | +0.44% | 33.2만 |
|---|
| 2026.06.26 | ₩46,947 | ₩47,188 | ₩46,787 | ₩47,003 | +0.12% | 9.7만 |
|---|
| 2026.06.25 | ₩47,214 | ₩47,481 | ₩47,074 | ₩47,177 | -0.08% | 7.7만 |
|---|
| 2026.06.24 | ₩46,720 | ₩46,947 | ₩46,654 | ₩46,790 | +0.15% | 7.7만 |
|---|
| 2026.06.23 | ₩47,014 | ₩47,094 | ₩46,901 | ₩46,913 | -0.22% | 6.8만 |
|---|
| 2026.06.22 | ₩47,761 | ₩47,761 | ₩47,601 | ₩47,661 | -0.21% | 7.7만 |
|---|
| 2026.06.18 | ₩47,601 | ₩47,681 | ₩47,428 | ₩47,511 | -0.19% | 7.1만 |
|---|
| 2026.06.17 | ₩48,055 | ₩48,188 | ₩47,401 | ₩47,436 | -1.29% | 9.4만 |
|---|
| 2026.06.16 | ₩47,721 | ₩47,801 | ₩47,588 | ₩47,592 | -0.27% | 10만 |
|---|
| 2026.06.15 | ₩47,801 | ₩48,255 | ₩47,301 | ₩47,408 | -0.82% | 6.7만 |
|---|
| 2026.06.12 | ₩47,014 | ₩47,214 | ₩46,787 | ₩47,161 | +0.31% | 6.8만 |
|---|
| 2026.06.11 | ₩46,147 | ₩49,096 | ₩45,906 | ₩46,974 | +1.79% | 10.5만 |
|---|
| 2026.06.10 | ₩46,040 | ₩46,253 | ₩45,733 | ₩45,733 | -0.67% | 7.2만 |
|---|
| 2026.06.09 | ₩46,761 | ₩46,974 | ₩45,706 | ₩46,320 | -0.94% | 10.8만 |
|---|
| 2026.06.08 | ₩46,507 | ₩46,614 | ₩46,213 | ₩46,342 | -0.36% | 7.4만 |
|---|
| 2026.06.05 | ₩46,987 | ₩47,027 | ₩46,160 | ₩46,271 | -1.53% | 4.6만 |
|---|
| 2026.06.04 | ₩47,228 | ₩47,374 | ₩47,107 | ₩47,308 | +0.17% | 6.7만 |
|---|
| 2026.06.03 | ₩47,014 | ₩47,268 | ₩46,907 | ₩46,921 | -0.20% | 10만 |
|---|
| 2026.06.02 | ₩47,241 | ₩47,328 | ₩47,094 | ₩47,209 | -0.07% | 6.2만 |
|---|
| 2026.06.01 | ₩46,867 | ₩47,294 | ₩46,747 | ₩47,087 | +0.47% | 6만 |
|---|
| 2026.05.29 | ₩47,508 | ₩47,655 | ₩47,334 | ₩47,384 | -0.26% | 5.7만 |
|---|
| 2026.05.28 | ₩46,841 | ₩47,281 | ₩46,841 | ₩47,128 | +0.61% | 10.6만 |
|---|
| 2026.05.27 | ₩47,228 | ₩47,308 | ₩47,014 | ₩47,107 | -0.25% | 5.4만 |
|---|
| 2026.05.26 | ₩47,615 | ₩47,615 | ₩47,268 | ₩47,421 | -0.41% | 6.7만 |
|---|
| 2026.05.22 | ₩46,827 | ₩46,894 | ₩46,627 | ₩46,746 | -0.17% | 4.1만 |
|---|
| 2026.05.21 | ₩46,240 | ₩46,907 | ₩46,233 | ₩46,809 | +1.23% | 7.3만 |
|---|
| 2026.05.20 | ₩46,093 | ₩46,761 | ₩45,987 | ₩46,671 | +1.25% | 10.3만 |
|---|
| 2026.05.19 | ₩46,120 | ₩46,240 | ₩45,893 | ₩45,946 | -0.38% | 12.6만 |
|---|
| 2026.05.18 | ₩46,360 | ₩46,480 | ₩46,080 | ₩46,438 | +0.17% | 5.5만 |
|---|
| 2026.05.15 | ₩46,047 | ₩46,133 | ₩45,906 | ₩45,960 | -0.19% | 11.4만 |
|---|
| 2026.05.14 | ₩46,947 | ₩47,067 | ₩46,774 | ₩46,791 | -0.33% | 5.9만 |
|---|
| 2026.05.13 | ₩46,607 | ₩46,987 | ₩46,547 | ₩46,967 | +0.77% | 7.5만 |
|---|
| 2026.05.12 | ₩46,647 | ₩46,827 | ₩46,467 | ₩46,787 | +0.30% | 7.6만 |
|---|
| 2026.05.11 | ₩47,107 | ₩47,148 | ₩46,894 | ₩46,937 | -0.36% | 4.4만 |
|---|
| 2026.05.08 | ₩46,907 | ₩47,067 | ₩46,707 | ₩47,014 | +0.23% | 12.1만 |
|---|
| 2026.05.07 | ₩47,174 | ₩47,228 | ₩46,414 | ₩46,442 | -1.55% | 10.5만 |
|---|
| 2026.05.06 | ₩46,974 | ₩47,041 | ₩46,854 | ₩47,011 | +0.08% | 8.1만 |
|---|
| 2026.05.05 | ₩45,640 | ₩45,866 | ₩45,493 | ₩45,853 | +0.47% | 7.9만 |
|---|
| 2026.05.04 | ₩45,640 | ₩45,706 | ₩45,092 | ₩45,253 | -0.85% | 8.7만 |
|---|
| 2026.05.01 | ₩45,933 | ₩46,267 | ₩45,866 | ₩45,908 | -0.06% | 6.6만 |
|---|
| 2026.04.30 | ₩45,506 | ₩46,160 | ₩45,506 | ₩46,065 | +1.23% | 7.5만 |
|---|
| 2026.04.29 | ₩45,172 | ₩45,253 | ₩44,799 | ₩44,972 | -0.44% | 11.3만 |
|---|
| 2026.04.28 | ₩45,293 | ₩45,506 | ₩45,253 | ₩45,393 | +0.22% | 7.8만 |
|---|
| 2026.04.27 | ₩45,386 | ₩45,653 | ₩45,226 | ₩45,309 | -0.17% | 31.5만 |
|---|
| 2026.04.24 | ₩45,172 | ₩45,493 | ₩45,159 | ₩45,393 | +0.49% | 6.1만 |
|---|
| 2026.04.23 | ₩45,506 | ₩45,666 | ₩44,852 | ₩45,246 | -0.57% | 8만 |
|---|
| 2026.04.22 | ₩45,893 | ₩45,906 | ₩45,613 | ₩45,733 | -0.35% | 7.7만 |
|---|
| 2026.04.21 | ₩46,227 | ₩46,360 | ₩45,573 | ₩45,606 | -1.34% | 7.9만 |
|---|
| 2026.04.20 | ₩46,520 | ₩46,654 | ₩46,287 | ₩46,562 | +0.09% | 5.9만 |
|---|
| 2026.04.17 | ₩46,881 | ₩47,174 | ₩46,747 | ₩46,807 | -0.16% | 7.5만 |
|---|
| 2026.04.16 | ₩46,480 | ₩46,587 | ₩46,120 | ₩46,259 | -0.48% | 7.3만 |
|---|
| 2026.04.15 | ₩46,374 | ₩46,427 | ₩46,213 | ₩46,267 | -0.23% | 16.8만 |
|---|
| 2026.04.14 | ₩46,307 | ₩46,654 | ₩46,307 | ₩46,534 | +0.49% | 8.4만 |
|---|
| 2026.04.13 | ₩45,439 | ₩46,300 | ₩45,439 | ₩46,173 | +1.62% | 8.6만 |
|---|
| 2026.04.10 | ₩46,140 | ₩46,147 | ₩45,733 | ₩45,926 | -0.46% | 10.3만 |
|---|
| 2026.04.09 | ₩45,306 | ₩45,853 | ₩45,246 | ₩45,666 | +0.80% | 5.3만 |
|---|
| 2026.04.08 | ₩45,866 | ₩45,946 | ₩45,413 | ₩45,753 | -0.25% | 5.2만 |
|---|
| 2026.04.07 | ₩43,584 | ₩44,732 | ₩43,224 | ₩44,334 | +1.72% | 4.9만 |
|---|
| 2026.04.06 | ₩43,845 | ₩44,158 | ₩43,785 | ₩44,011 | +0.38% | 9.7만 |
|---|
| 2026.04.02 | ₩43,264 | ₩44,025 | ₩43,264 | ₩43,965 | +1.62% | 8.3만 |
|---|
| 2026.04.01 | ₩44,465 | ₩44,559 | ₩44,178 | ₩44,326 | -0.31% | 6.9만 |
|---|
| 2026.03.31 | ₩42,904 | ₩43,504 | ₩42,650 | ₩43,499 | +1.39% | 7.1만 |
|---|
| 2026.03.30 | ₩42,423 | ₩42,557 | ₩42,050 | ₩42,173 | -0.59% | 12만 |
|---|
| 2026.03.27 | ₩42,370 | ₩42,730 | ₩42,063 | ₩42,063 | -0.72% | 23만 |
|---|
| 2026.03.26 | ₩43,104 | ₩43,331 | ₩42,650 | ₩42,685 | -0.97% | 5.2만 |
|---|
| 2026.03.25 | ₩43,571 | ₩43,665 | ₩43,237 | ₩43,438 | -0.31% | 38.5만 |
|---|
| 2026.03.24 | ₩42,423 | ₩42,997 | ₩42,423 | ₩42,850 | +1.01% | 17.1만 |
|---|
| 2026.03.23 | ₩42,650 | ₩43,411 | ₩42,317 | ₩42,889 | +0.56% | 14.9만 |
|---|
| 2026.03.20 | ₩43,037 | ₩44,679 | ₩41,816 | ₩41,943 | -2.54% | 8만 |
|---|
| 2026.03.19 | ₩42,504 | ₩43,558 | ₩42,504 | ₩43,284 | +1.84% | 13.2만 |
|---|
| 2026.03.18 | ₩44,052 | ₩44,052 | ₩43,418 | ₩43,418 | -1.44% | 7만 |
|---|
| 2026.03.17 | ₩44,198 | ₩44,318 | ₩43,998 | ₩44,026 | -0.39% | 7.5만 |
|---|
| 2026.03.16 | ₩43,731 | ₩43,958 | ₩43,665 | ₩43,862 | +0.30% | 4.8만 |
|---|
| 2026.03.13 | ₩43,798 | ₩44,011 | ₩43,157 | ₩43,191 | -1.39% | 5.3만 |
|---|
| 2026.03.12 | ₩43,971 | ₩44,078 | ₩43,611 | ₩43,815 | -0.36% | 6.3만 |
|---|
| 2026.03.11 | ₩44,465 | ₩44,732 | ₩44,238 | ₩44,564 | +0.22% | 8.8만 |
|---|
| 2026.03.10 | ₩44,772 | ₩45,319 | ₩44,559 | ₩44,652 | -0.27% | 17.5만 |
|---|
| 2026.03.09 | ₩43,571 | ₩44,552 | ₩43,131 | ₩44,372 | +1.84% | 7.2만 |
|---|
| 2026.03.06 | ₩43,771 | ₩44,479 | ₩43,771 | ₩44,313 | +1.24% | 6만 |
|---|
| 2026.03.05 | ₩44,972 | ₩45,213 | ₩43,611 | ₩44,752 | -0.49% | 7만 |
|---|
| 2026.03.04 | ₩45,439 | ₩45,773 | ₩45,413 | ₩45,772 | +0.73% | 5.9만 |
|---|
| 2026.03.03 | ₩44,692 | ₩45,439 | ₩44,132 | ₩45,193 | +1.12% | 8.5만 |
|---|
| 2026.03.02 | ₩46,494 | ₩46,854 | ₩46,467 | ₩46,683 | +0.41% | 5.8만 |
|---|
| 2026.02.27 | ₩47,775 | ₩47,868 | ₩47,548 | ₩47,595 | -0.38% | 6.6만 |
|---|
| 2026.02.26 | ₩47,708 | ₩47,788 | ₩47,428 | ₩47,695 | -0.03% | 4.3만 |
|---|
| 2026.02.25 | ₩47,641 | ₩47,895 | ₩47,575 | ₩47,844 | +0.43% | 7.9만 |
|---|
| 2026.02.24 | ₩47,134 | ₩47,468 | ₩47,067 | ₩47,373 | +0.51% | 12.6만 |
|---|
| 2026.02.23 | ₩47,508 | ₩47,615 | ₩47,188 | ₩47,266 | -0.51% | 6.2만 |
|---|
| 2026.02.20 | ₩47,041 | ₩47,414 | ₩46,987 | ₩47,352 | +0.66% | 3.8만 |
|---|
| 2026.02.19 | ₩46,801 | ₩46,987 | ₩46,680 | ₩46,962 | +0.35% | 6.4만 |
|---|
| 2026.02.18 | ₩47,107 | ₩47,374 | ₩47,034 | ₩47,107 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩46,600 | ₩47,014 | ₩46,394 | ₩46,979 | +0.81% | 16.1만 |
|---|
| 2026.02.13 | ₩46,574 | ₩46,787 | ₩46,480 | ₩46,676 | +0.22% | 28.8만 |
|---|
| 2026.02.12 | ₩47,281 | ₩47,334 | ₩46,747 | ₩46,834 | -0.95% | 38만 |
|---|
| 2026.02.11 | ₩47,174 | ₩47,321 | ₩46,881 | ₩47,202 | +0.06% | 11.3만 |
|---|
| 2026.02.10 | ₩47,107 | ₩47,254 | ₩46,961 | ₩47,025 | -0.18% | 9만 |
|---|
| 2026.02.09 | ₩46,640 | ₩47,081 | ₩46,580 | ₩46,974 | +0.72% | 8.9만 |
|---|
| 2026.02.06 | ₩45,993 | ₩46,360 | ₩45,993 | ₩46,227 | +0.51% | 20.9만 |
|---|
| 2026.02.05 | ₩45,586 | ₩45,746 | ₩45,346 | ₩45,413 | -0.38% | 9.1만 |
|---|
| 2026.02.04 | ₩46,267 | ₩46,360 | ₩45,840 | ₩45,988 | -0.60% | 6.5만 |
|---|
| 2026.02.03 | ₩45,506 | ₩45,773 | ₩45,399 | ₩45,726 | +0.48% | 5.4만 |
|---|
| 2026.02.02 | ₩45,373 | ₩45,546 | ₩45,266 | ₩45,487 | +0.25% | 65.8만 |
|---|
| 2026.01.30 | ₩45,373 | ₩45,426 | ₩44,919 | ₩45,092 | -0.62% | 7.4만 |
|---|
| 2026.01.29 | ₩45,466 | ₩45,746 | ₩44,946 | ₩45,446 | -0.04% | 8만 |
|---|
| 2026.01.28 | ₩45,313 | ₩45,386 | ₩45,039 | ₩45,265 | -0.11% | 10.5만 |
|---|
| 2026.01.27 | ₩45,506 | ₩46,080 | ₩45,506 | ₩45,802 | +0.65% | 8.7만 |
|---|
| 2026.01.26 | ₩45,172 | ₩45,319 | ₩45,052 | ₩45,099 | -0.16% | 6.7만 |
|---|
| 2026.01.23 | ₩44,545 | ₩44,946 | ₩44,479 | ₩44,859 | +0.70% | 4.8만 |
|---|
| 2026.01.22 | ₩44,705 | ₩44,826 | ₩44,585 | ₩44,585 | -0.27% | 18.4만 |
|---|
| 2026.01.21 | ₩44,132 | ₩44,545 | ₩43,945 | ₩44,445 | +0.71% | 5.5만 |
|---|
| 2026.01.20 | ₩44,038 | ₩44,265 | ₩43,878 | ₩43,958 | -0.18% | 9.7만 |
|---|
| 2026.01.16 | ₩44,572 | ₩44,692 | ₩44,492 | ₩44,639 | +0.15% | 20.8만 |
|---|
| 2026.01.15 | ₩44,572 | ₩44,665 | ₩44,439 | ₩44,487 | -0.19% | 6.2만 |
|---|
| 2026.01.14 | ₩44,479 | ₩44,612 | ₩44,425 | ₩44,565 | +0.20% | 6.7만 |
|---|
| 2026.01.13 | ₩44,372 | ₩44,412 | ₩44,185 | ₩44,285 | -0.20% | 4.4만 |
|---|
| 2026.01.12 | ₩44,479 | ₩44,665 | ₩44,479 | ₩44,565 | +0.20% | 5만 |
|---|
| 2026.01.09 | ₩44,185 | ₩44,412 | ₩44,158 | ₩44,318 | +0.30% | 5.7만 |
|---|
| 2026.01.08 | ₩43,905 | ₩44,118 | ₩43,891 | ₩44,077 | +0.39% | 4.8만 |
|---|
| 2026.01.07 | ₩44,172 | ₩44,238 | ₩43,998 | ₩44,052 | -0.27% | 5.6만 |
|---|
| 2026.01.06 | ₩44,238 | ₩44,318 | ₩44,112 | ₩44,217 | -0.05% | 5.1만 |
|---|
| 2026.01.05 | ₩43,798 | ₩44,212 | ₩43,771 | ₩44,178 | +0.87% | 7만 |
|---|
| 2026.01.02 | ₩43,718 | ₩43,838 | ₩43,618 | ₩43,757 | +0.09% | 6.7만 |
|---|
| 2025.12.31 | ₩43,484 | ₩43,544 | ₩43,304 | ₩43,414 | -0.16% | 6.2만 |
|---|
| 2025.12.30 | ₩43,604 | ₩43,691 | ₩43,504 | ₩43,551 | -0.12% | 8.6만 |
|---|
| 2025.12.29 | ₩43,458 | ₩43,518 | ₩43,224 | ₩43,391 | -0.15% | 5.8만 |
|---|
| 2025.12.26 | ₩43,718 | ₩43,731 | ₩43,531 | ₩43,678 | -0.09% | 2.5만 |
|---|
| 2025.12.24 | ₩43,571 | ₩43,731 | ₩43,571 | ₩43,651 | +0.18% | 3.8만 |
|---|
| 2025.12.23 | ₩43,571 | ₩43,678 | ₩43,504 | ₩43,596 | +0.06% | 6만 |
|---|
| 2025.12.22 | ₩43,304 | ₩43,478 | ₩43,237 | ₩43,418 | +0.26% | 9.4만 |
|---|
| 2025.12.19 | ₩43,197 | ₩43,478 | ₩43,197 | ₩43,478 | +0.65% | 133.6만 |
|---|
| 2025.12.18 | ₩43,051 | ₩43,504 | ₩42,617 | ₩42,997 | -0.12% | 9.5만 |
|---|
| 2025.12.17 | ₩42,997 | ₩43,584 | ₩42,717 | ₩42,764 | -0.54% | 6.8만 |
|---|
| 2025.12.16 | ₩43,117 | ₩43,531 | ₩42,850 | ₩42,987 | -0.30% | 5만 |
|---|
| 2025.12.15 | ₩43,157 | ₩43,745 | ₩42,677 | ₩43,171 | +0.03% | 4.5만 |
|---|
| 2025.12.12 | ₩43,024 | ₩43,304 | ₩42,664 | ₩42,864 | -0.37% | 6.6만 |
|---|
| 2025.12.11 | ₩42,877 | ₩43,184 | ₩42,864 | ₩43,104 | +0.53% | 6.7만 |
|---|
| 2025.12.10 | ₩42,917 | ₩43,298 | ₩42,303 | ₩42,790 | -0.30% | 7.7만 |
|---|
| 2025.12.09 | ₩42,437 | ₩42,824 | ₩42,130 | ₩42,257 | -0.42% | 9.8만 |
|---|
| 2025.12.08 | ₩42,637 | ₩42,637 | ₩42,197 | ₩42,283 | -0.83% | 6.7만 |
|---|
| 2025.12.05 | ₩42,423 | ₩42,891 | ₩42,090 | ₩42,282 | -0.33% | 7.9만 |
|---|
| 2025.12.04 | ₩42,610 | ₩42,610 | ₩42,343 | ₩42,385 | -0.53% | 8.3만 |
|---|
| 2025.12.03 | ₩42,210 | ₩42,490 | ₩42,197 | ₩42,387 | +0.42% | 7.9만 |
|---|
| 2025.12.02 | ₩42,237 | ₩42,317 | ₩42,143 | ₩42,281 | +0.10% | 5.3만 |
|---|
| 2025.12.01 | ₩42,397 | ₩43,371 | ₩41,836 | ₩42,030 | -0.87% | 6.8만 |
|---|
| 2025.11.28 | ₩42,063 | ₩42,277 | ₩41,636 | ₩42,209 | +0.35% | 3.3만 |
|---|
| 2025.11.26 | ₩41,916 | ₩42,143 | ₩41,703 | ₩42,050 | +0.32% | 7.4만 |
|---|
| 2025.11.25 | ₩41,316 | ₩41,863 | ₩41,182 | ₩41,476 | +0.39% | 14.3만 |
|---|
| 2025.11.24 | ₩40,982 | ₩41,209 | ₩40,875 | ₩41,052 | +0.17% | 11.3만 |
|---|
| 2025.11.21 | ₩40,769 | ₩41,389 | ₩40,542 | ₩40,982 | +0.52% | 6.1만 |
|---|
| 2025.11.20 | ₩41,236 | ₩41,503 | ₩40,302 | ₩40,334 | -2.19% | 7.4만 |
|---|
| 2025.11.19 | ₩40,915 | ₩41,089 | ₩40,649 | ₩40,866 | -0.12% | 10.8만 |
|---|
| 2025.11.18 | ₩40,795 | ₩41,009 | ₩40,669 | ₩40,895 | +0.25% | 9만 |
|---|
| 2025.11.17 | ₩41,663 | ₩42,036 | ₩41,296 | ₩41,416 | -0.59% | 9만 |
|---|
| 2025.11.14 | ₩41,836 | ₩42,237 | ₩41,796 | ₩41,983 | +0.35% | 4.8만 |
|---|
| 2025.11.13 | ₩42,517 | ₩42,517 | ₩42,063 | ₩42,126 | -0.92% | 8.3만 |
|---|
| 2025.11.12 | ₩42,210 | ₩42,410 | ₩42,137 | ₩42,370 | +0.38% | 20.3만 |
|---|
| 2025.11.11 | ₩41,890 | ₩42,117 | ₩41,863 | ₩42,023 | +0.32% | 4.3만 |
|---|
| 2025.11.10 | ₩41,596 | ₩41,796 | ₩41,476 | ₩41,783 | +0.45% | 6.1만 |
|---|
| 2025.11.07 | ₩40,982 | ₩41,329 | ₩40,955 | ₩41,300 | +0.77% | 9.3만 |
|---|
| 2025.11.06 | ₩41,409 | ₩41,423 | ₩41,002 | ₩41,148 | -0.63% | 9.8만 |
|---|
| 2025.11.05 | ₩40,969 | ₩41,249 | ₩40,969 | ₩41,164 | +0.48% | 10.1만 |
|---|
| 2025.11.04 | ₩40,822 | ₩41,049 | ₩40,709 | ₩40,818 | -0.01% | 7.9만 |
|---|
| 2025.11.03 | ₩41,102 | ₩41,236 | ₩41,049 | ₩41,148 | +0.11% | 7.6만 |
|---|
| 2025.10.31 | ₩41,156 | ₩41,209 | ₩40,902 | ₩41,116 | -0.10% | 13.2만 |
|---|
| 2025.10.30 | ₩41,129 | ₩41,276 | ₩41,036 | ₩41,129 | 0.00% | 9.5만 |
|---|
| 2025.10.29 | ₩41,369 | ₩41,463 | ₩40,969 | ₩41,132 | -0.57% | 6.3만 |
|---|
| 2025.10.28 | ₩41,236 | ₩41,463 | ₩41,196 | ₩41,322 | +0.21% | 7.6만 |
|---|
| 2025.10.27 | ₩41,302 | ₩41,383 | ₩41,276 | ₩41,349 | +0.11% | 4.9만 |
|---|
| 2025.10.24 | ₩41,009 | ₩41,116 | ₩40,915 | ₩41,030 | +0.05% | 4.2만 |
|---|
| 2025.10.23 | ₩40,755 | ₩40,942 | ₩40,755 | ₩40,889 | +0.33% | 7.4만 |
|---|
| 2025.10.22 | ₩40,635 | ₩40,795 | ₩40,448 | ₩40,617 | -0.05% | 8.7만 |
|---|
| 2025.10.21 | ₩40,589 | ₩40,649 | ₩40,475 | ₩40,532 | -0.14% | 9.1만 |
|---|
| 2025.10.20 | ₩40,635 | ₩40,822 | ₩40,488 | ₩40,742 | +0.26% | 42.9만 |
|---|
| 2025.10.17 | ₩40,368 | ₩40,595 | ₩40,368 | ₩40,535 | +0.41% | 5.6만 |
|---|
| 2025.10.16 | ₩40,502 | ₩40,649 | ₩40,422 | ₩40,534 | +0.08% | 5.5만 |
|---|
| 2025.10.15 | ₩40,435 | ₩40,528 | ₩40,230 | ₩40,388 | -0.12% | 30만 |
|---|
| 2025.10.14 | ₩39,901 | ₩40,435 | ₩39,895 | ₩40,288 | +0.97% | 6.3만 |
|---|
| 2025.10.13 | ₩40,035 | ₩40,181 | ₩39,889 | ₩40,080 | +0.11% | 3.9만 |
|---|
| 2025.10.10 | ₩40,395 | ₩40,435 | ₩39,802 | ₩39,835 | -1.39% | 3.3만 |
|---|