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 | ₩47,126 | ₩47,126 | ₩46,967 | ₩47,092 | -0.07% | 8.4만 |
| 2026.10.08 | ₩46,778 | ₩46,899 | ₩46,565 | ₩46,888 | +0.23% | 7.6만 |
| 2026.10.07 | ₩46,939 | ₩47,126 | ₩46,872 | ₩47,052 | +0.24% | 9.3만 |
| 2026.10.06 | ₩47,700 | ₩47,740 | ₩47,580 | ₩47,592 | -0.23% | 7만 |
| 2026.10.05 | ₩47,192 | ₩47,553 | ₩47,085 | ₩47,465 | +0.58% | 10.3만 |
| 2026.10.02 | ₩47,286 | ₩47,606 | ₩47,246 | ₩47,557 | +0.57% | 11.6만 |
| 2026.10.01 | ₩47,580 | ₩47,580 | ₩47,045 | ₩47,200 | -0.80% | 7.6만 |
| 2026.09.30 | ₩48,247 | ₩48,327 | ₩47,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,793 |
| -0.94% |
| 5.8만 |
| 2026.09.29 | ₩48,207 | ₩48,287 | ₩47,847 | ₩48,146 | -0.13% | 7만 |
|---|
| 2026.09.28 | ₩48,408 | ₩48,688 | ₩48,234 | ₩48,433 | +0.05% | 8.4만 |
|---|
| 2026.09.25 | ₩48,514 | ₩48,648 | ₩48,301 | ₩48,635 | +0.25% | 5.6만 |
|---|
| 2026.09.24 | ₩48,154 | ₩48,327 | ₩47,900 | ₩48,206 | +0.11% | 14.7만 |
|---|
| 2026.09.23 | ₩48,514 | ₩48,514 | ₩48,087 | ₩48,199 | -0.65% | 8.6만 |
|---|
| 2026.09.22 | ₩48,928 | ₩48,982 | ₩48,621 | ₩48,899 | -0.06% | 8.8만 |
|---|
| 2026.09.21 | ₩48,781 | ₩48,902 | ₩48,635 | ₩48,812 | +0.06% | 4.4만 |
|---|
| 2026.09.18 | ₩48,341 | ₩48,374 | ₩48,194 | ₩48,363 | +0.05% | 11.7만 |
|---|
| 2026.09.17 | ₩49,008 | ₩49,062 | ₩48,821 | ₩48,908 | -0.20% | 6.6만 |
|---|
| 2026.09.16 | ₩48,821 | ₩49,322 | ₩48,227 | ₩48,469 | -0.72% | 12.3만 |
|---|
| 2026.09.15 | ₩48,608 | ₩48,635 | ₩48,434 | ₩48,570 | -0.08% | 9.3만 |
|---|
| 2026.09.14 | ₩48,835 | ₩49,062 | ₩48,661 | ₩48,661 | -0.36% | 15.9만 |
|---|
| 2026.09.11 | ₩49,249 | ₩49,249 | ₩48,995 | ₩49,077 | -0.35% | 7.8만 |
|---|
| 2026.09.10 | ₩48,768 | ₩48,875 | ₩48,488 | ₩48,586 | -0.37% | 8.4만 |
|---|
| 2026.09.09 | ₩49,222 | ₩49,249 | ₩48,848 | ₩48,894 | -0.67% | 8.2만 |
|---|
| 2026.09.08 | ₩49,636 | ₩49,663 | ₩49,374 | ₩49,374 | -0.53% | 8만 |
|---|
| 2026.09.04 | ₩49,703 | ₩49,997 | ₩49,703 | ₩49,875 | +0.35% | 5.2만 |
|---|
| 2026.09.03 | ₩49,783 | ₩49,983 | ₩47,299 | ₩49,852 | +0.14% | 7.1만 |
|---|
| 2026.09.02 | ₩49,195 | ₩49,342 | ₩49,155 | ₩49,309 | +0.23% | 6.8만 |
|---|
| 2026.09.01 | ₩49,436 | ₩49,489 | ₩49,035 | ₩49,118 | -0.64% | 6.5만 |
|---|
| 2026.08.31 | ₩49,607 | ₩49,663 | ₩49,289 | ₩49,472 | -0.27% | 7.2만 |
|---|
| 2026.08.28 | ₩49,803 | ₩49,836 | ₩49,396 | ₩49,511 | -0.59% | 12.6만 |
|---|
| 2026.08.27 | ₩49,623 | ₩49,703 | ₩49,516 | ₩49,649 | +0.05% | 15.9만 |
|---|
| 2026.08.26 | ₩49,957 | ₩50,010 | ₩49,689 | ₩49,730 | -0.45% | 6.1만 |
|---|
| 2026.08.25 | ₩49,850 | ₩49,970 | ₩49,743 | ₩49,903 | +0.11% | 5.8만 |
|---|
| 2026.08.24 | ₩49,663 | ₩49,787 | ₩49,543 | ₩49,676 | +0.03% | 24.3만 |
|---|
| 2026.08.21 | ₩49,623 | ₩49,703 | ₩49,529 | ₩49,640 | +0.03% | 8.4만 |
|---|
| 2026.08.20 | ₩49,316 | ₩49,583 | ₩49,209 | ₩49,302 | -0.03% | 6.6만 |
|---|
| 2026.08.19 | ₩49,382 | ₩49,462 | ₩49,129 | ₩49,329 | -0.11% | 5.9만 |
|---|
| 2026.08.18 | ₩49,369 | ₩49,436 | ₩49,062 | ₩49,094 | -0.56% | 5.3만 |
|---|
| 2026.08.17 | ₩49,703 | ₩49,770 | ₩49,529 | ₩49,577 | -0.25% | 4.7만 |
|---|
| 2026.08.14 | ₩49,716 | ₩49,850 | ₩49,609 | ₩49,703 | -0.03% | 20.5만 |
|---|
| 2026.08.13 | ₩49,663 | ₩51,149 | ₩49,489 | ₩49,649 | -0.03% | 6.6만 |
|---|
| 2026.08.12 | ₩49,609 | ₩49,676 | ₩49,449 | ₩49,516 | -0.19% | 5.9만 |
|---|
| 2026.08.11 | ₩49,649 | ₩49,703 | ₩49,369 | ₩49,464 | -0.37% | 8.7만 |
|---|
| 2026.08.10 | ₩49,529 | ₩49,569 | ₩49,396 | ₩49,456 | -0.15% | 4.9만 |
|---|
| 2026.08.07 | ₩49,649 | ₩49,743 | ₩49,529 | ₩49,695 | +0.09% | 21.4만 |
|---|
| 2026.08.06 | ₩49,369 | ₩49,449 | ₩49,062 | ₩49,089 | -0.57% | 14만 |
|---|
| 2026.08.05 | ₩49,342 | ₩49,429 | ₩49,142 | ₩49,195 | -0.30% | 7.9만 |
|---|
| 2026.08.04 | ₩48,835 | ₩49,115 | ₩48,781 | ₩49,061 | +0.46% | 5.1만 |
|---|
| 2026.08.03 | ₩48,608 | ₩48,635 | ₩48,434 | ₩48,577 | -0.06% | 8.1만 |
|---|
| 2026.07.31 | ₩48,474 | ₩48,528 | ₩48,007 | ₩48,458 | -0.03% | 7.4만 |
|---|
| 2026.07.30 | ₩48,301 | ₩49,075 | ₩48,067 | ₩48,667 | +0.76% | 96.7만 |
|---|
| 2026.07.29 | ₩47,740 | ₩48,221 | ₩47,533 | ₩47,646 | -0.20% | 91.2만 |
|---|
| 2026.07.28 | ₩47,486 | ₩47,900 | ₩47,473 | ₩47,747 | +0.55% | 6.1만 |
|---|
| 2026.07.27 | ₩47,967 | ₩48,007 | ₩47,606 | ₩47,787 | -0.38% | 44.2만 |
|---|
| 2026.07.24 | ₩47,286 | ₩47,620 | ₩47,272 | ₩47,385 | +0.21% | 11.4만 |
|---|
| 2026.07.23 | ₩47,045 | ₩47,272 | ₩46,712 | ₩47,013 | -0.07% | 15.4만 |
|---|
| 2026.07.22 | ₩47,780 | ₩47,820 | ₩47,606 | ₩47,628 | -0.32% | 6.8만 |
|---|
| 2026.07.21 | ₩47,259 | ₩47,553 | ₩47,072 | ₩47,506 | +0.52% | 9.3만 |
|---|
| 2026.07.20 | ₩47,286 | ₩48,821 | ₩46,912 | ₩46,952 | -0.71% | 7.7만 |
|---|
| 2026.07.17 | ₩47,059 | ₩47,393 | ₩47,045 | ₩47,331 | +0.58% | 6만 |
|---|
| 2026.07.16 | ₩47,339 | ₩47,753 | ₩47,333 | ₩47,530 | +0.40% | 8.4만 |
|---|
| 2026.07.15 | ₩47,566 | ₩47,853 | ₩47,419 | ₩47,751 | +0.39% | 6.7만 |
|---|
| 2026.07.14 | ₩47,486 | ₩47,767 | ₩47,353 | ₩47,433 | -0.11% | 11.1만 |
|---|
| 2026.07.13 | ₩47,299 | ₩47,379 | ₩47,059 | ₩47,085 | -0.45% | 7.5만 |
|---|
| 2026.07.10 | ₩47,473 | ₩47,633 | ₩47,286 | ₩47,501 | +0.06% | 9.1만 |
|---|
| 2026.07.09 | ₩47,166 | ₩47,593 | ₩47,072 | ₩47,593 | +0.91% | 37.7만 |
|---|
| 2026.07.08 | ₩46,925 | ₩47,767 | ₩46,538 | ₩46,925 | 0.00% | 25.4만 |
|---|
| 2026.07.07 | ₩47,820 | ₩47,953 | ₩47,366 | ₩47,433 | -0.81% | 6.3만 |
|---|
| 2026.07.06 | ₩47,700 | ₩47,913 | ₩47,593 | ₩47,871 | +0.36% | 6.3만 |
|---|
| 2026.07.02 | ₩48,234 | ₩48,327 | ₩47,700 | ₩47,940 | -0.61% | 8.1만 |
|---|
| 2026.07.01 | ₩47,179 | ₩47,473 | ₩47,139 | ₩47,262 | +0.18% | 6.8만 |
|---|
| 2026.06.30 | ₩47,139 | ₩47,433 | ₩47,139 | ₩47,394 | +0.54% | 34.3만 |
|---|
| 2026.06.29 | ₩47,112 | ₩47,353 | ₩46,845 | ₩47,319 | +0.44% | 33.2만 |
|---|
| 2026.06.26 | ₩46,979 | ₩47,219 | ₩46,818 | ₩47,035 | +0.12% | 9.7만 |
|---|
| 2026.06.25 | ₩47,246 | ₩47,513 | ₩47,106 | ₩47,208 | -0.08% | 7.7만 |
|---|
| 2026.06.24 | ₩46,752 | ₩46,979 | ₩46,685 | ₩46,821 | +0.15% | 7.7만 |
|---|
| 2026.06.23 | ₩47,045 | ₩47,126 | ₩46,932 | ₩46,944 | -0.22% | 6.8만 |
|---|
| 2026.06.22 | ₩47,793 | ₩47,793 | ₩47,633 | ₩47,693 | -0.21% | 7.7만 |
|---|
| 2026.06.18 | ₩47,633 | ₩47,713 | ₩47,459 | ₩47,542 | -0.19% | 7.1만 |
|---|
| 2026.06.17 | ₩48,087 | ₩48,221 | ₩47,433 | ₩47,467 | -1.29% | 9.4만 |
|---|
| 2026.06.16 | ₩47,753 | ₩47,833 | ₩47,620 | ₩47,624 | -0.27% | 10만 |
|---|
| 2026.06.15 | ₩47,833 | ₩48,287 | ₩47,333 | ₩47,439 | -0.82% | 6.7만 |
|---|
| 2026.06.12 | ₩47,045 | ₩47,246 | ₩46,818 | ₩47,192 | +0.31% | 6.8만 |
|---|
| 2026.06.11 | ₩46,177 | ₩49,129 | ₩45,937 | ₩47,005 | +1.79% | 10.5만 |
|---|
| 2026.06.10 | ₩46,071 | ₩46,284 | ₩45,763 | ₩45,763 | -0.67% | 7.2만 |
|---|
| 2026.06.09 | ₩46,792 | ₩47,005 | ₩45,737 | ₩46,351 | -0.94% | 10.8만 |
|---|
| 2026.06.08 | ₩46,538 | ₩46,645 | ₩46,244 | ₩46,372 | -0.36% | 7.4만 |
|---|
| 2026.06.05 | ₩47,019 | ₩47,059 | ₩46,191 | ₩46,302 | -1.53% | 4.6만 |
|---|
| 2026.06.04 | ₩47,259 | ₩47,406 | ₩47,139 | ₩47,339 | +0.17% | 6.7만 |
|---|
| 2026.06.03 | ₩47,045 | ₩47,299 | ₩46,939 | ₩46,952 | -0.20% | 10만 |
|---|
| 2026.06.02 | ₩47,272 | ₩47,359 | ₩47,126 | ₩47,240 | -0.07% | 6.2만 |
|---|
| 2026.06.01 | ₩46,899 | ₩47,326 | ₩46,778 | ₩47,119 | +0.47% | 6만 |
|---|
| 2026.05.29 | ₩47,540 | ₩47,686 | ₩47,366 | ₩47,415 | -0.26% | 5.7만 |
|---|
| 2026.05.28 | ₩46,872 | ₩47,313 | ₩46,872 | ₩47,159 | +0.61% | 10.6만 |
|---|
| 2026.05.27 | ₩47,259 | ₩47,339 | ₩47,045 | ₩47,139 | -0.25% | 5.4만 |
|---|
| 2026.05.26 | ₩47,646 | ₩47,646 | ₩47,299 | ₩47,453 | -0.41% | 6.7만 |
|---|
| 2026.05.22 | ₩46,858 | ₩46,925 | ₩46,658 | ₩46,777 | -0.17% | 4.1만 |
|---|
| 2026.05.21 | ₩46,271 | ₩46,939 | ₩46,264 | ₩46,840 | +1.23% | 7.3만 |
|---|
| 2026.05.20 | ₩46,124 | ₩46,792 | ₩46,017 | ₩46,702 | +1.25% | 10.3만 |
|---|
| 2026.05.19 | ₩46,151 | ₩46,271 | ₩45,924 | ₩45,977 | -0.38% | 12.6만 |
|---|
| 2026.05.18 | ₩46,391 | ₩46,511 | ₩46,111 | ₩46,469 | +0.17% | 5.5만 |
|---|
| 2026.05.15 | ₩46,077 | ₩46,164 | ₩45,937 | ₩45,990 | -0.19% | 11.4만 |
|---|
| 2026.05.14 | ₩46,979 | ₩47,099 | ₩46,805 | ₩46,822 | -0.33% | 5.9만 |
|---|
| 2026.05.13 | ₩46,638 | ₩47,019 | ₩46,578 | ₩46,999 | +0.77% | 7.5만 |
|---|
| 2026.05.12 | ₩46,678 | ₩46,858 | ₩46,498 | ₩46,818 | +0.30% | 7.6만 |
|---|
| 2026.05.11 | ₩47,139 | ₩47,179 | ₩46,925 | ₩46,968 | -0.36% | 4.4만 |
|---|
| 2026.05.08 | ₩46,939 | ₩47,099 | ₩46,738 | ₩47,045 | +0.23% | 12.1만 |
|---|
| 2026.05.07 | ₩47,206 | ₩47,259 | ₩46,445 | ₩46,473 | -1.55% | 10.5만 |
|---|
| 2026.05.06 | ₩47,005 | ₩47,072 | ₩46,885 | ₩47,043 | +0.08% | 8.1만 |
|---|
| 2026.05.05 | ₩45,670 | ₩45,897 | ₩45,523 | ₩45,884 | +0.47% | 7.9만 |
|---|
| 2026.05.04 | ₩45,670 | ₩45,737 | ₩45,122 | ₩45,283 | -0.85% | 8.7만 |
|---|
| 2026.05.01 | ₩45,964 | ₩46,298 | ₩45,897 | ₩45,938 | -0.06% | 6.6만 |
|---|
| 2026.04.30 | ₩45,536 | ₩46,191 | ₩45,536 | ₩46,096 | +1.23% | 7.5만 |
|---|
| 2026.04.29 | ₩45,203 | ₩45,283 | ₩44,829 | ₩45,002 | -0.44% | 11.3만 |
|---|
| 2026.04.28 | ₩45,323 | ₩45,536 | ₩45,283 | ₩45,423 | +0.22% | 7.8만 |
|---|
| 2026.04.27 | ₩45,416 | ₩45,683 | ₩45,256 | ₩45,339 | -0.17% | 31.5만 |
|---|
| 2026.04.24 | ₩45,203 | ₩45,523 | ₩45,189 | ₩45,423 | +0.49% | 6.1만 |
|---|
| 2026.04.23 | ₩45,536 | ₩45,697 | ₩44,882 | ₩45,276 | -0.57% | 8만 |
|---|
| 2026.04.22 | ₩45,924 | ₩45,937 | ₩45,643 | ₩45,763 | -0.35% | 7.7만 |
|---|
| 2026.04.21 | ₩46,258 | ₩46,391 | ₩45,603 | ₩45,637 | -1.34% | 7.9만 |
|---|
| 2026.04.20 | ₩46,551 | ₩46,685 | ₩46,318 | ₩46,593 | +0.09% | 5.9만 |
|---|
| 2026.04.17 | ₩46,912 | ₩47,206 | ₩46,778 | ₩46,838 | -0.16% | 7.5만 |
|---|
| 2026.04.16 | ₩46,511 | ₩46,618 | ₩46,151 | ₩46,290 | -0.48% | 7.3만 |
|---|
| 2026.04.15 | ₩46,404 | ₩46,458 | ₩46,244 | ₩46,298 | -0.23% | 16.8만 |
|---|
| 2026.04.14 | ₩46,338 | ₩46,685 | ₩46,338 | ₩46,565 | +0.49% | 8.4만 |
|---|
| 2026.04.13 | ₩45,470 | ₩46,331 | ₩45,470 | ₩46,204 | +1.62% | 8.6만 |
|---|
| 2026.04.10 | ₩46,171 | ₩46,177 | ₩45,763 | ₩45,957 | -0.46% | 10.3만 |
|---|
| 2026.04.09 | ₩45,336 | ₩45,884 | ₩45,276 | ₩45,697 | +0.80% | 5.3만 |
|---|
| 2026.04.08 | ₩45,897 | ₩45,977 | ₩45,443 | ₩45,784 | -0.25% | 5.2만 |
|---|
| 2026.04.07 | ₩43,614 | ₩44,762 | ₩43,253 | ₩44,364 | +1.72% | 4.9만 |
|---|
| 2026.04.06 | ₩43,874 | ₩44,188 | ₩43,814 | ₩44,041 | +0.38% | 9.7만 |
|---|
| 2026.04.02 | ₩43,293 | ₩44,054 | ₩43,293 | ₩43,994 | +1.62% | 8.3만 |
|---|
| 2026.04.01 | ₩44,495 | ₩44,588 | ₩44,208 | ₩44,356 | -0.31% | 6.9만 |
|---|
| 2026.03.31 | ₩42,932 | ₩43,533 | ₩42,679 | ₩43,528 | +1.39% | 7.1만 |
|---|
| 2026.03.30 | ₩42,452 | ₩42,585 | ₩42,078 | ₩42,201 | -0.59% | 12만 |
|---|
| 2026.03.27 | ₩42,398 | ₩42,759 | ₩42,091 | ₩42,091 | -0.72% | 23만 |
|---|
| 2026.03.26 | ₩43,133 | ₩43,360 | ₩42,679 | ₩42,713 | -0.97% | 5.2만 |
|---|
| 2026.03.25 | ₩43,600 | ₩43,694 | ₩43,266 | ₩43,467 | -0.31% | 38.5만 |
|---|
| 2026.03.24 | ₩42,452 | ₩43,026 | ₩42,452 | ₩42,879 | +1.01% | 17.1만 |
|---|
| 2026.03.23 | ₩42,679 | ₩43,440 | ₩42,345 | ₩42,918 | +0.56% | 14.9만 |
|---|
| 2026.03.20 | ₩43,066 | ₩44,709 | ₩41,844 | ₩41,971 | -2.54% | 8만 |
|---|
| 2026.03.19 | ₩42,532 | ₩43,587 | ₩42,532 | ₩43,313 | +1.84% | 13.2만 |
|---|
| 2026.03.18 | ₩44,081 | ₩44,081 | ₩43,447 | ₩43,447 | -1.44% | 7만 |
|---|
| 2026.03.17 | ₩44,228 | ₩44,348 | ₩44,027 | ₩44,056 | -0.39% | 7.5만 |
|---|
| 2026.03.16 | ₩43,760 | ₩43,987 | ₩43,694 | ₩43,891 | +0.30% | 4.8만 |
|---|
| 2026.03.13 | ₩43,827 | ₩44,041 | ₩43,186 | ₩43,220 | -1.39% | 5.3만 |
|---|
| 2026.03.12 | ₩44,001 | ₩44,108 | ₩43,640 | ₩43,845 | -0.36% | 6.3만 |
|---|
| 2026.03.11 | ₩44,495 | ₩44,762 | ₩44,268 | ₩44,594 | +0.22% | 8.8만 |
|---|
| 2026.03.10 | ₩44,802 | ₩45,350 | ₩44,588 | ₩44,682 | -0.27% | 17.5만 |
|---|
| 2026.03.09 | ₩43,600 | ₩44,582 | ₩43,159 | ₩44,401 | +1.84% | 7.2만 |
|---|
| 2026.03.06 | ₩43,800 | ₩44,508 | ₩43,800 | ₩44,343 | +1.24% | 6만 |
|---|
| 2026.03.05 | ₩45,002 | ₩45,243 | ₩43,640 | ₩44,782 | -0.49% | 7만 |
|---|
| 2026.03.04 | ₩45,470 | ₩45,804 | ₩45,443 | ₩45,802 | +0.73% | 5.9만 |
|---|
| 2026.03.03 | ₩44,722 | ₩45,470 | ₩44,161 | ₩45,223 | +1.12% | 8.5만 |
|---|
| 2026.03.02 | ₩46,525 | ₩46,885 | ₩46,498 | ₩46,714 | +0.41% | 5.8만 |
|---|
| 2026.02.27 | ₩47,807 | ₩47,900 | ₩47,580 | ₩47,626 | -0.38% | 6.6만 |
|---|
| 2026.02.26 | ₩47,740 | ₩47,820 | ₩47,459 | ₩47,726 | -0.03% | 4.3만 |
|---|
| 2026.02.25 | ₩47,673 | ₩47,927 | ₩47,606 | ₩47,876 | +0.43% | 7.9만 |
|---|
| 2026.02.24 | ₩47,166 | ₩47,499 | ₩47,099 | ₩47,405 | +0.51% | 12.6만 |
|---|
| 2026.02.23 | ₩47,540 | ₩47,646 | ₩47,219 | ₩47,298 | -0.51% | 6.2만 |
|---|
| 2026.02.20 | ₩47,072 | ₩47,446 | ₩47,019 | ₩47,383 | +0.66% | 3.8만 |
|---|
| 2026.02.19 | ₩46,832 | ₩47,019 | ₩46,712 | ₩46,993 | +0.35% | 6.4만 |
|---|
| 2026.02.18 | ₩47,139 | ₩47,406 | ₩47,065 | ₩47,139 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩46,631 | ₩47,045 | ₩46,424 | ₩47,011 | +0.81% | 16.1만 |
|---|
| 2026.02.13 | ₩46,605 | ₩46,818 | ₩46,511 | ₩46,708 | +0.22% | 28.8만 |
|---|
| 2026.02.12 | ₩47,313 | ₩47,366 | ₩46,778 | ₩46,865 | -0.95% | 38만 |
|---|
| 2026.02.11 | ₩47,206 | ₩47,353 | ₩46,912 | ₩47,234 | +0.06% | 11.3만 |
|---|
| 2026.02.10 | ₩47,139 | ₩47,286 | ₩46,992 | ₩47,056 | -0.18% | 9만 |
|---|
| 2026.02.09 | ₩46,672 | ₩47,112 | ₩46,611 | ₩47,005 | +0.72% | 8.9만 |
|---|
| 2026.02.06 | ₩46,024 | ₩46,391 | ₩46,024 | ₩46,258 | +0.51% | 20.9만 |
|---|
| 2026.02.05 | ₩45,617 | ₩45,777 | ₩45,376 | ₩45,443 | -0.38% | 9.1만 |
|---|
| 2026.02.04 | ₩46,298 | ₩46,391 | ₩45,870 | ₩46,019 | -0.60% | 6.5만 |
|---|
| 2026.02.03 | ₩45,536 | ₩45,804 | ₩45,430 | ₩45,757 | +0.48% | 5.4만 |
|---|
| 2026.02.02 | ₩45,403 | ₩45,577 | ₩45,296 | ₩45,518 | +0.25% | 65.8만 |
|---|
| 2026.01.30 | ₩45,403 | ₩45,456 | ₩44,949 | ₩45,122 | -0.62% | 7.4만 |
|---|
| 2026.01.29 | ₩45,496 | ₩45,777 | ₩44,976 | ₩45,476 | -0.04% | 8만 |
|---|
| 2026.01.28 | ₩45,343 | ₩45,416 | ₩45,069 | ₩45,295 | -0.11% | 10.5만 |
|---|
| 2026.01.27 | ₩45,536 | ₩46,111 | ₩45,536 | ₩45,833 | +0.65% | 8.7만 |
|---|
| 2026.01.26 | ₩45,203 | ₩45,350 | ₩45,082 | ₩45,129 | -0.16% | 6.7만 |
|---|
| 2026.01.23 | ₩44,575 | ₩44,976 | ₩44,508 | ₩44,889 | +0.70% | 4.8만 |
|---|
| 2026.01.22 | ₩44,735 | ₩44,855 | ₩44,615 | ₩44,615 | -0.27% | 18.4만 |
|---|
| 2026.01.21 | ₩44,161 | ₩44,575 | ₩43,974 | ₩44,475 | +0.71% | 5.5만 |
|---|
| 2026.01.20 | ₩44,068 | ₩44,295 | ₩43,907 | ₩43,987 | -0.18% | 9.7만 |
|---|
| 2026.01.16 | ₩44,602 | ₩44,722 | ₩44,522 | ₩44,668 | +0.15% | 20.8만 |
|---|
| 2026.01.15 | ₩44,602 | ₩44,695 | ₩44,468 | ₩44,516 | -0.19% | 6.2만 |
|---|
| 2026.01.14 | ₩44,508 | ₩44,642 | ₩44,455 | ₩44,595 | +0.20% | 6.7만 |
|---|
| 2026.01.13 | ₩44,401 | ₩44,441 | ₩44,214 | ₩44,315 | -0.20% | 4.4만 |
|---|
| 2026.01.12 | ₩44,508 | ₩44,695 | ₩44,508 | ₩44,595 | +0.20% | 5만 |
|---|
| 2026.01.09 | ₩44,214 | ₩44,441 | ₩44,188 | ₩44,348 | +0.30% | 5.7만 |
|---|
| 2026.01.08 | ₩43,934 | ₩44,148 | ₩43,921 | ₩44,106 | +0.39% | 4.8만 |
|---|
| 2026.01.07 | ₩44,201 | ₩44,268 | ₩44,027 | ₩44,081 | -0.27% | 5.6만 |
|---|
| 2026.01.06 | ₩44,268 | ₩44,348 | ₩44,141 | ₩44,246 | -0.05% | 5.1만 |
|---|
| 2026.01.05 | ₩43,827 | ₩44,241 | ₩43,800 | ₩44,208 | +0.87% | 7만 |
|---|
| 2026.01.02 | ₩43,747 | ₩43,867 | ₩43,647 | ₩43,786 | +0.09% | 6.7만 |
|---|
| 2025.12.31 | ₩43,513 | ₩43,573 | ₩43,333 | ₩43,443 | -0.16% | 6.2만 |
|---|
| 2025.12.30 | ₩43,634 | ₩43,720 | ₩43,533 | ₩43,580 | -0.12% | 8.6만 |
|---|
| 2025.12.29 | ₩43,487 | ₩43,547 | ₩43,253 | ₩43,420 | -0.15% | 5.8만 |
|---|
| 2025.12.26 | ₩43,747 | ₩43,760 | ₩43,560 | ₩43,707 | -0.09% | 2.5만 |
|---|
| 2025.12.24 | ₩43,600 | ₩43,760 | ₩43,600 | ₩43,680 | +0.18% | 3.8만 |
|---|
| 2025.12.23 | ₩43,600 | ₩43,707 | ₩43,533 | ₩43,626 | +0.06% | 6만 |
|---|
| 2025.12.22 | ₩43,333 | ₩43,507 | ₩43,266 | ₩43,447 | +0.26% | 9.4만 |
|---|
| 2025.12.19 | ₩43,226 | ₩43,507 | ₩43,226 | ₩43,507 | +0.65% | 133.6만 |
|---|
| 2025.12.18 | ₩43,079 | ₩43,533 | ₩42,645 | ₩43,026 | -0.12% | 9.5만 |
|---|
| 2025.12.17 | ₩43,026 | ₩43,614 | ₩42,746 | ₩42,792 | -0.54% | 6.8만 |
|---|
| 2025.12.16 | ₩43,146 | ₩43,560 | ₩42,879 | ₩43,015 | -0.30% | 5만 |
|---|
| 2025.12.15 | ₩43,186 | ₩43,774 | ₩42,705 | ₩43,200 | +0.03% | 4.5만 |
|---|
| 2025.12.12 | ₩43,053 | ₩43,333 | ₩42,692 | ₩42,892 | -0.37% | 6.6만 |
|---|
| 2025.12.11 | ₩42,906 | ₩43,213 | ₩42,892 | ₩43,133 | +0.53% | 6.7만 |
|---|
| 2025.12.10 | ₩42,946 | ₩43,326 | ₩42,332 | ₩42,819 | -0.30% | 7.7만 |
|---|
| 2025.12.09 | ₩42,465 | ₩42,852 | ₩42,158 | ₩42,285 | -0.42% | 9.8만 |
|---|
| 2025.12.08 | ₩42,665 | ₩42,665 | ₩42,225 | ₩42,312 | -0.83% | 6.7만 |
|---|
| 2025.12.05 | ₩42,452 | ₩42,919 | ₩42,118 | ₩42,310 | -0.33% | 7.9만 |
|---|
| 2025.12.04 | ₩42,639 | ₩42,639 | ₩42,372 | ₩42,413 | -0.53% | 8.3만 |
|---|
| 2025.12.03 | ₩42,238 | ₩42,518 | ₩42,225 | ₩42,416 | +0.42% | 7.9만 |
|---|
| 2025.12.02 | ₩42,265 | ₩42,345 | ₩42,171 | ₩42,309 | +0.10% | 5.3만 |
|---|
| 2025.12.01 | ₩42,425 | ₩43,400 | ₩41,864 | ₩42,058 | -0.87% | 6.8만 |
|---|
| 2025.11.28 | ₩42,091 | ₩42,305 | ₩41,664 | ₩42,237 | +0.35% | 3.3만 |
|---|
| 2025.11.26 | ₩41,944 | ₩42,171 | ₩41,731 | ₩42,078 | +0.32% | 7.4만 |
|---|
| 2025.11.25 | ₩41,343 | ₩41,891 | ₩41,210 | ₩41,504 | +0.39% | 14.3만 |
|---|
| 2025.11.24 | ₩41,010 | ₩41,237 | ₩40,903 | ₩41,079 | +0.17% | 11.3만 |
|---|
| 2025.11.21 | ₩40,796 | ₩41,417 | ₩40,569 | ₩41,010 | +0.52% | 6.1만 |
|---|
| 2025.11.20 | ₩41,263 | ₩41,530 | ₩40,328 | ₩40,361 | -2.19% | 7.4만 |
|---|
| 2025.11.19 | ₩40,943 | ₩41,116 | ₩40,676 | ₩40,893 | -0.12% | 10.8만 |
|---|
| 2025.11.18 | ₩40,823 | ₩41,036 | ₩40,696 | ₩40,923 | +0.25% | 9만 |
|---|
| 2025.11.17 | ₩41,691 | ₩42,064 | ₩41,323 | ₩41,444 | -0.59% | 9만 |
|---|
| 2025.11.14 | ₩41,864 | ₩42,265 | ₩41,824 | ₩42,011 | +0.35% | 4.8만 |
|---|
| 2025.11.13 | ₩42,545 | ₩42,545 | ₩42,091 | ₩42,154 | -0.92% | 8.3만 |
|---|
| 2025.11.12 | ₩42,238 | ₩42,438 | ₩42,165 | ₩42,398 | +0.38% | 20.3만 |
|---|
| 2025.11.11 | ₩41,918 | ₩42,145 | ₩41,891 | ₩42,051 | +0.32% | 4.3만 |
|---|
| 2025.11.10 | ₩41,624 | ₩41,824 | ₩41,504 | ₩41,811 | +0.45% | 6.1만 |
|---|
| 2025.11.07 | ₩41,010 | ₩41,357 | ₩40,983 | ₩41,327 | +0.77% | 9.3만 |
|---|
| 2025.11.06 | ₩41,437 | ₩41,450 | ₩41,030 | ₩41,175 | -0.63% | 9.8만 |
|---|
| 2025.11.05 | ₩40,996 | ₩41,277 | ₩40,996 | ₩41,191 | +0.48% | 10.1만 |
|---|
| 2025.11.04 | ₩40,849 | ₩41,076 | ₩40,736 | ₩40,845 | -0.01% | 7.9만 |
|---|
| 2025.11.03 | ₩41,130 | ₩41,263 | ₩41,076 | ₩41,175 | +0.11% | 7.6만 |
|---|
| 2025.10.31 | ₩41,183 | ₩41,237 | ₩40,929 | ₩41,143 | -0.10% | 13.2만 |
|---|
| 2025.10.30 | ₩41,156 | ₩41,303 | ₩41,063 | ₩41,156 | 0.00% | 9.5만 |
|---|
| 2025.10.29 | ₩41,397 | ₩41,490 | ₩40,996 | ₩41,159 | -0.57% | 6.3만 |
|---|
| 2025.10.28 | ₩41,263 | ₩41,490 | ₩41,223 | ₩41,350 | +0.21% | 7.6만 |
|---|
| 2025.10.27 | ₩41,330 | ₩41,410 | ₩41,303 | ₩41,377 | +0.11% | 4.9만 |
|---|
| 2025.10.24 | ₩41,036 | ₩41,143 | ₩40,943 | ₩41,058 | +0.05% | 4.2만 |
|---|
| 2025.10.23 | ₩40,783 | ₩40,969 | ₩40,783 | ₩40,916 | +0.33% | 7.4만 |
|---|
| 2025.10.22 | ₩40,662 | ₩40,823 | ₩40,475 | ₩40,644 | -0.05% | 8.7만 |
|---|
| 2025.10.21 | ₩40,616 | ₩40,676 | ₩40,502 | ₩40,559 | -0.14% | 9.1만 |
|---|
| 2025.10.20 | ₩40,662 | ₩40,849 | ₩40,515 | ₩40,769 | +0.26% | 42.9만 |
|---|
| 2025.10.17 | ₩40,395 | ₩40,622 | ₩40,395 | ₩40,562 | +0.41% | 5.6만 |
|---|
| 2025.10.16 | ₩40,529 | ₩40,676 | ₩40,449 | ₩40,561 | +0.08% | 5.5만 |
|---|
| 2025.10.15 | ₩40,462 | ₩40,555 | ₩40,256 | ₩40,415 | -0.12% | 30만 |
|---|
| 2025.10.14 | ₩39,928 | ₩40,462 | ₩39,921 | ₩40,315 | +0.97% | 6.3만 |
|---|
| 2025.10.13 | ₩40,061 | ₩40,208 | ₩39,916 | ₩40,107 | +0.11% | 3.9만 |
|---|
| 2025.10.10 | ₩40,422 | ₩40,462 | ₩39,829 | ₩39,861 | -1.39% | 3.3만 |
|---|