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 | ₩47,091 | ₩47,091 | ₩46,932 | ₩47,058 | -0.07% | 8.4만 |
| 2026.10.08 | ₩46,744 | ₩46,864 | ₩46,531 | ₩46,853 | +0.23% | 7.6만 |
| 2026.10.07 | ₩46,904 | ₩47,091 | ₩46,837 | ₩47,018 | +0.24% | 9.3만 |
| 2026.10.06 | ₩47,665 | ₩47,705 | ₩47,545 | ₩47,557 | -0.23% | 7만 |
| 2026.10.05 | ₩47,158 | ₩47,518 | ₩47,051 | ₩47,430 | +0.58% | 10.3만 |
| 2026.10.02 | ₩47,251 | ₩47,571 | ₩47,211 | ₩47,522 | +0.57% | 11.6만 |
| 2026.10.01 | ₩47,545 | ₩47,545 | ₩47,011 | ₩47,166 | -0.80% | 7.6만 |
| 2026.09.30 | ₩48,212 | ₩48,292 | ₩47,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,758 |
| -0.94% |
| 5.8만 |
| 2026.09.29 | ₩48,172 | ₩48,252 | ₩47,812 | ₩48,110 | -0.13% | 7만 |
|---|
| 2026.09.28 | ₩48,372 | ₩48,652 | ₩48,199 | ₩48,397 | +0.05% | 8.4만 |
|---|
| 2026.09.25 | ₩48,479 | ₩48,612 | ₩48,265 | ₩48,599 | +0.25% | 5.6만 |
|---|
| 2026.09.24 | ₩48,118 | ₩48,292 | ₩47,865 | ₩48,171 | +0.11% | 14.7만 |
|---|
| 2026.09.23 | ₩48,479 | ₩48,479 | ₩48,052 | ₩48,164 | -0.65% | 8.6만 |
|---|
| 2026.09.22 | ₩48,892 | ₩48,946 | ₩48,586 | ₩48,863 | -0.06% | 8.8만 |
|---|
| 2026.09.21 | ₩48,746 | ₩48,866 | ₩48,599 | ₩48,776 | +0.06% | 4.4만 |
|---|
| 2026.09.18 | ₩48,305 | ₩48,339 | ₩48,158 | ₩48,328 | +0.05% | 11.7만 |
|---|
| 2026.09.17 | ₩48,972 | ₩49,026 | ₩48,786 | ₩48,872 | -0.20% | 6.6만 |
|---|
| 2026.09.16 | ₩48,786 | ₩49,286 | ₩48,192 | ₩48,433 | -0.72% | 12.3만 |
|---|
| 2026.09.15 | ₩48,572 | ₩48,599 | ₩48,399 | ₩48,535 | -0.08% | 9.3만 |
|---|
| 2026.09.14 | ₩48,799 | ₩49,026 | ₩48,626 | ₩48,626 | -0.36% | 15.9만 |
|---|
| 2026.09.11 | ₩49,213 | ₩49,213 | ₩48,959 | ₩49,041 | -0.35% | 7.8만 |
|---|
| 2026.09.10 | ₩48,732 | ₩48,839 | ₩48,452 | ₩48,551 | -0.37% | 8.4만 |
|---|
| 2026.09.09 | ₩49,186 | ₩49,213 | ₩48,812 | ₩48,858 | -0.67% | 8.2만 |
|---|
| 2026.09.08 | ₩49,600 | ₩49,626 | ₩49,338 | ₩49,338 | -0.53% | 8만 |
|---|
| 2026.09.04 | ₩49,666 | ₩49,960 | ₩49,666 | ₩49,839 | +0.35% | 5.2만 |
|---|
| 2026.09.03 | ₩49,746 | ₩49,947 | ₩47,264 | ₩49,816 | +0.14% | 7.1만 |
|---|
| 2026.09.02 | ₩49,159 | ₩49,306 | ₩49,119 | ₩49,273 | +0.23% | 6.8만 |
|---|
| 2026.09.01 | ₩49,399 | ₩49,453 | ₩48,999 | ₩49,082 | -0.64% | 6.5만 |
|---|
| 2026.08.31 | ₩49,570 | ₩49,626 | ₩49,253 | ₩49,436 | -0.27% | 7.2만 |
|---|
| 2026.08.28 | ₩49,766 | ₩49,800 | ₩49,359 | ₩49,474 | -0.59% | 12.6만 |
|---|
| 2026.08.27 | ₩49,586 | ₩49,666 | ₩49,480 | ₩49,613 | +0.05% | 15.9만 |
|---|
| 2026.08.26 | ₩49,920 | ₩49,973 | ₩49,653 | ₩49,693 | -0.45% | 6.1만 |
|---|
| 2026.08.25 | ₩49,813 | ₩49,933 | ₩49,706 | ₩49,867 | +0.11% | 5.8만 |
|---|
| 2026.08.24 | ₩49,626 | ₩49,750 | ₩49,506 | ₩49,640 | +0.03% | 24.3만 |
|---|
| 2026.08.21 | ₩49,586 | ₩49,666 | ₩49,493 | ₩49,604 | +0.03% | 8.4만 |
|---|
| 2026.08.20 | ₩49,279 | ₩49,546 | ₩49,173 | ₩49,266 | -0.03% | 6.6만 |
|---|
| 2026.08.19 | ₩49,346 | ₩49,426 | ₩49,093 | ₩49,293 | -0.11% | 5.9만 |
|---|
| 2026.08.18 | ₩49,333 | ₩49,399 | ₩49,026 | ₩49,058 | -0.56% | 5.3만 |
|---|
| 2026.08.17 | ₩49,666 | ₩49,733 | ₩49,493 | ₩49,541 | -0.25% | 4.7만 |
|---|
| 2026.08.14 | ₩49,680 | ₩49,813 | ₩49,573 | ₩49,666 | -0.03% | 20.5만 |
|---|
| 2026.08.13 | ₩49,626 | ₩51,112 | ₩49,453 | ₩49,613 | -0.03% | 6.6만 |
|---|
| 2026.08.12 | ₩49,573 | ₩49,640 | ₩49,413 | ₩49,480 | -0.19% | 5.9만 |
|---|
| 2026.08.11 | ₩49,613 | ₩49,666 | ₩49,333 | ₩49,428 | -0.37% | 8.7만 |
|---|
| 2026.08.10 | ₩49,493 | ₩49,533 | ₩49,359 | ₩49,420 | -0.15% | 4.9만 |
|---|
| 2026.08.07 | ₩49,613 | ₩49,706 | ₩49,493 | ₩49,658 | +0.09% | 21.4만 |
|---|
| 2026.08.06 | ₩49,333 | ₩49,413 | ₩49,026 | ₩49,053 | -0.57% | 14만 |
|---|
| 2026.08.05 | ₩49,306 | ₩49,393 | ₩49,106 | ₩49,159 | -0.30% | 7.9만 |
|---|
| 2026.08.04 | ₩48,799 | ₩49,079 | ₩48,746 | ₩49,025 | +0.46% | 5.1만 |
|---|
| 2026.08.03 | ₩48,572 | ₩48,599 | ₩48,399 | ₩48,541 | -0.06% | 8.1만 |
|---|
| 2026.07.31 | ₩48,439 | ₩48,492 | ₩47,972 | ₩48,423 | -0.03% | 7.4만 |
|---|
| 2026.07.30 | ₩48,265 | ₩49,039 | ₩48,032 | ₩48,631 | +0.76% | 96.7만 |
|---|
| 2026.07.29 | ₩47,705 | ₩48,185 | ₩47,498 | ₩47,611 | -0.20% | 91.2만 |
|---|
| 2026.07.28 | ₩47,451 | ₩47,865 | ₩47,438 | ₩47,711 | +0.55% | 6.1만 |
|---|
| 2026.07.27 | ₩47,932 | ₩47,972 | ₩47,571 | ₩47,752 | -0.38% | 44.2만 |
|---|
| 2026.07.24 | ₩47,251 | ₩47,585 | ₩47,238 | ₩47,350 | +0.21% | 11.4만 |
|---|
| 2026.07.23 | ₩47,011 | ₩47,238 | ₩46,677 | ₩46,979 | -0.07% | 15.4만 |
|---|
| 2026.07.22 | ₩47,745 | ₩47,785 | ₩47,571 | ₩47,593 | -0.32% | 6.8만 |
|---|
| 2026.07.21 | ₩47,224 | ₩47,518 | ₩47,038 | ₩47,471 | +0.52% | 9.3만 |
|---|
| 2026.07.20 | ₩47,251 | ₩48,786 | ₩46,877 | ₩46,918 | -0.71% | 7.7만 |
|---|
| 2026.07.17 | ₩47,024 | ₩47,358 | ₩47,011 | ₩47,296 | +0.58% | 6만 |
|---|
| 2026.07.16 | ₩47,304 | ₩47,718 | ₩47,298 | ₩47,495 | +0.40% | 8.4만 |
|---|
| 2026.07.15 | ₩47,531 | ₩47,818 | ₩47,385 | ₩47,715 | +0.39% | 6.7만 |
|---|
| 2026.07.14 | ₩47,451 | ₩47,731 | ₩47,318 | ₩47,398 | -0.11% | 11.1만 |
|---|
| 2026.07.13 | ₩47,264 | ₩47,345 | ₩47,024 | ₩47,051 | -0.45% | 7.5만 |
|---|
| 2026.07.10 | ₩47,438 | ₩47,598 | ₩47,251 | ₩47,466 | +0.06% | 9.1만 |
|---|
| 2026.07.09 | ₩47,131 | ₩47,558 | ₩47,038 | ₩47,558 | +0.91% | 37.7만 |
|---|
| 2026.07.08 | ₩46,891 | ₩47,731 | ₩46,504 | ₩46,891 | 0.00% | 25.4만 |
|---|
| 2026.07.07 | ₩47,785 | ₩47,918 | ₩47,331 | ₩47,398 | -0.81% | 6.3만 |
|---|
| 2026.07.06 | ₩47,665 | ₩47,878 | ₩47,558 | ₩47,836 | +0.36% | 6.3만 |
|---|
| 2026.07.02 | ₩48,199 | ₩48,292 | ₩47,665 | ₩47,905 | -0.61% | 8.1만 |
|---|
| 2026.07.01 | ₩47,144 | ₩47,438 | ₩47,104 | ₩47,227 | +0.18% | 6.8만 |
|---|
| 2026.06.30 | ₩47,104 | ₩47,398 | ₩47,104 | ₩47,359 | +0.54% | 34.3만 |
|---|
| 2026.06.29 | ₩47,078 | ₩47,318 | ₩46,811 | ₩47,284 | +0.44% | 33.2만 |
|---|
| 2026.06.26 | ₩46,944 | ₩47,184 | ₩46,784 | ₩47,000 | +0.12% | 9.7만 |
|---|
| 2026.06.25 | ₩47,211 | ₩47,478 | ₩47,071 | ₩47,174 | -0.08% | 7.7만 |
|---|
| 2026.06.24 | ₩46,717 | ₩46,944 | ₩46,651 | ₩46,787 | +0.15% | 7.7만 |
|---|
| 2026.06.23 | ₩47,011 | ₩47,091 | ₩46,897 | ₩46,909 | -0.22% | 6.8만 |
|---|
| 2026.06.22 | ₩47,758 | ₩47,758 | ₩47,598 | ₩47,658 | -0.21% | 7.7만 |
|---|
| 2026.06.18 | ₩47,598 | ₩47,678 | ₩47,425 | ₩47,507 | -0.19% | 7.1만 |
|---|
| 2026.06.17 | ₩48,052 | ₩48,185 | ₩47,398 | ₩47,433 | -1.29% | 9.4만 |
|---|
| 2026.06.16 | ₩47,718 | ₩47,798 | ₩47,585 | ₩47,589 | -0.27% | 10만 |
|---|
| 2026.06.15 | ₩47,798 | ₩48,252 | ₩47,298 | ₩47,405 | -0.82% | 6.7만 |
|---|
| 2026.06.12 | ₩47,011 | ₩47,211 | ₩46,784 | ₩47,158 | +0.31% | 6.8만 |
|---|
| 2026.06.11 | ₩46,144 | ₩49,093 | ₩45,903 | ₩46,971 | +1.79% | 10.5만 |
|---|
| 2026.06.10 | ₩46,037 | ₩46,250 | ₩45,730 | ₩45,730 | -0.67% | 7.2만 |
|---|
| 2026.06.09 | ₩46,757 | ₩46,971 | ₩45,703 | ₩46,317 | -0.94% | 10.8만 |
|---|
| 2026.06.08 | ₩46,504 | ₩46,611 | ₩46,210 | ₩46,338 | -0.36% | 7.4만 |
|---|
| 2026.06.05 | ₩46,984 | ₩47,024 | ₩46,157 | ₩46,268 | -1.53% | 4.6만 |
|---|
| 2026.06.04 | ₩47,224 | ₩47,371 | ₩47,104 | ₩47,304 | +0.17% | 6.7만 |
|---|
| 2026.06.03 | ₩47,011 | ₩47,264 | ₩46,904 | ₩46,918 | -0.20% | 10만 |
|---|
| 2026.06.02 | ₩47,238 | ₩47,324 | ₩47,091 | ₩47,206 | -0.07% | 6.2만 |
|---|
| 2026.06.01 | ₩46,864 | ₩47,291 | ₩46,744 | ₩47,084 | +0.47% | 6만 |
|---|
| 2026.05.29 | ₩47,505 | ₩47,651 | ₩47,331 | ₩47,381 | -0.26% | 5.7만 |
|---|
| 2026.05.28 | ₩46,837 | ₩47,278 | ₩46,837 | ₩47,124 | +0.61% | 10.6만 |
|---|
| 2026.05.27 | ₩47,224 | ₩47,304 | ₩47,011 | ₩47,104 | -0.25% | 5.4만 |
|---|
| 2026.05.26 | ₩47,611 | ₩47,611 | ₩47,264 | ₩47,418 | -0.41% | 6.7만 |
|---|
| 2026.05.22 | ₩46,824 | ₩46,891 | ₩46,624 | ₩46,743 | -0.17% | 4.1만 |
|---|
| 2026.05.21 | ₩46,237 | ₩46,904 | ₩46,230 | ₩46,805 | +1.23% | 7.3만 |
|---|
| 2026.05.20 | ₩46,090 | ₩46,757 | ₩45,983 | ₩46,668 | +1.25% | 10.3만 |
|---|
| 2026.05.19 | ₩46,117 | ₩46,237 | ₩45,890 | ₩45,943 | -0.38% | 12.6만 |
|---|
| 2026.05.18 | ₩46,357 | ₩46,477 | ₩46,077 | ₩46,434 | +0.17% | 5.5만 |
|---|
| 2026.05.15 | ₩46,043 | ₩46,130 | ₩45,903 | ₩45,957 | -0.19% | 11.4만 |
|---|
| 2026.05.14 | ₩46,944 | ₩47,064 | ₩46,771 | ₩46,788 | -0.33% | 5.9만 |
|---|
| 2026.05.13 | ₩46,604 | ₩46,984 | ₩46,544 | ₩46,964 | +0.77% | 7.5만 |
|---|
| 2026.05.12 | ₩46,644 | ₩46,824 | ₩46,464 | ₩46,784 | +0.30% | 7.6만 |
|---|
| 2026.05.11 | ₩47,104 | ₩47,144 | ₩46,891 | ₩46,934 | -0.36% | 4.4만 |
|---|
| 2026.05.08 | ₩46,904 | ₩47,064 | ₩46,704 | ₩47,011 | +0.23% | 12.1만 |
|---|
| 2026.05.07 | ₩47,171 | ₩47,224 | ₩46,410 | ₩46,438 | -1.55% | 10.5만 |
|---|
| 2026.05.06 | ₩46,971 | ₩47,038 | ₩46,851 | ₩47,008 | +0.08% | 8.1만 |
|---|
| 2026.05.05 | ₩45,636 | ₩45,863 | ₩45,490 | ₩45,850 | +0.47% | 7.9만 |
|---|
| 2026.05.04 | ₩45,636 | ₩45,703 | ₩45,089 | ₩45,250 | -0.85% | 8.7만 |
|---|
| 2026.05.01 | ₩45,930 | ₩46,264 | ₩45,863 | ₩45,905 | -0.06% | 6.6만 |
|---|
| 2026.04.30 | ₩45,503 | ₩46,157 | ₩45,503 | ₩46,062 | +1.23% | 7.5만 |
|---|
| 2026.04.29 | ₩45,169 | ₩45,250 | ₩44,796 | ₩44,969 | -0.44% | 11.3만 |
|---|
| 2026.04.28 | ₩45,290 | ₩45,503 | ₩45,250 | ₩45,390 | +0.22% | 7.8만 |
|---|
| 2026.04.27 | ₩45,383 | ₩45,650 | ₩45,223 | ₩45,306 | -0.17% | 31.5만 |
|---|
| 2026.04.24 | ₩45,169 | ₩45,490 | ₩45,156 | ₩45,390 | +0.49% | 6.1만 |
|---|
| 2026.04.23 | ₩45,503 | ₩45,663 | ₩44,849 | ₩45,243 | -0.57% | 8만 |
|---|
| 2026.04.22 | ₩45,890 | ₩45,903 | ₩45,610 | ₩45,730 | -0.35% | 7.7만 |
|---|
| 2026.04.21 | ₩46,224 | ₩46,357 | ₩45,570 | ₩45,603 | -1.34% | 7.9만 |
|---|
| 2026.04.20 | ₩46,517 | ₩46,651 | ₩46,284 | ₩46,559 | +0.09% | 5.9만 |
|---|
| 2026.04.17 | ₩46,877 | ₩47,171 | ₩46,744 | ₩46,804 | -0.16% | 7.5만 |
|---|
| 2026.04.16 | ₩46,477 | ₩46,584 | ₩46,117 | ₩46,256 | -0.48% | 7.3만 |
|---|
| 2026.04.15 | ₩46,370 | ₩46,424 | ₩46,210 | ₩46,264 | -0.23% | 16.8만 |
|---|
| 2026.04.14 | ₩46,304 | ₩46,651 | ₩46,304 | ₩46,531 | +0.49% | 8.4만 |
|---|
| 2026.04.13 | ₩45,436 | ₩46,297 | ₩45,436 | ₩46,170 | +1.62% | 8.6만 |
|---|
| 2026.04.10 | ₩46,137 | ₩46,144 | ₩45,730 | ₩45,923 | -0.46% | 10.3만 |
|---|
| 2026.04.09 | ₩45,303 | ₩45,850 | ₩45,243 | ₩45,663 | +0.80% | 5.3만 |
|---|
| 2026.04.08 | ₩45,863 | ₩45,943 | ₩45,410 | ₩45,750 | -0.25% | 5.2만 |
|---|
| 2026.04.07 | ₩43,582 | ₩44,729 | ₩43,221 | ₩44,331 | +1.72% | 4.9만 |
|---|
| 2026.04.06 | ₩43,842 | ₩44,155 | ₩43,782 | ₩44,009 | +0.38% | 9.7만 |
|---|
| 2026.04.02 | ₩43,261 | ₩44,022 | ₩43,261 | ₩43,962 | +1.62% | 8.3만 |
|---|
| 2026.04.01 | ₩44,462 | ₩44,556 | ₩44,175 | ₩44,323 | -0.31% | 6.9만 |
|---|
| 2026.03.31 | ₩42,901 | ₩43,501 | ₩42,647 | ₩43,496 | +1.39% | 7.1만 |
|---|
| 2026.03.30 | ₩42,421 | ₩42,554 | ₩42,047 | ₩42,170 | -0.59% | 12만 |
|---|
| 2026.03.27 | ₩42,367 | ₩42,727 | ₩42,060 | ₩42,060 | -0.72% | 23만 |
|---|
| 2026.03.26 | ₩43,101 | ₩43,328 | ₩42,647 | ₩42,682 | -0.97% | 5.2만 |
|---|
| 2026.03.25 | ₩43,568 | ₩43,662 | ₩43,235 | ₩43,435 | -0.31% | 38.5만 |
|---|
| 2026.03.24 | ₩42,421 | ₩42,994 | ₩42,421 | ₩42,848 | +1.01% | 17.1만 |
|---|
| 2026.03.23 | ₩42,647 | ₩43,408 | ₩42,314 | ₩42,886 | +0.56% | 14.9만 |
|---|
| 2026.03.20 | ₩43,034 | ₩44,676 | ₩41,813 | ₩41,940 | -2.54% | 8만 |
|---|
| 2026.03.19 | ₩42,501 | ₩43,555 | ₩42,501 | ₩43,281 | +1.84% | 13.2만 |
|---|
| 2026.03.18 | ₩44,049 | ₩44,049 | ₩43,415 | ₩43,415 | -1.44% | 7만 |
|---|
| 2026.03.17 | ₩44,195 | ₩44,315 | ₩43,995 | ₩44,023 | -0.39% | 7.5만 |
|---|
| 2026.03.16 | ₩43,728 | ₩43,955 | ₩43,662 | ₩43,859 | +0.30% | 4.8만 |
|---|
| 2026.03.13 | ₩43,795 | ₩44,009 | ₩43,154 | ₩43,188 | -1.39% | 5.3만 |
|---|
| 2026.03.12 | ₩43,968 | ₩44,075 | ₩43,608 | ₩43,812 | -0.36% | 6.3만 |
|---|
| 2026.03.11 | ₩44,462 | ₩44,729 | ₩44,235 | ₩44,561 | +0.22% | 8.8만 |
|---|
| 2026.03.10 | ₩44,769 | ₩45,316 | ₩44,556 | ₩44,649 | -0.27% | 17.5만 |
|---|
| 2026.03.09 | ₩43,568 | ₩44,549 | ₩43,128 | ₩44,369 | +1.84% | 7.2만 |
|---|
| 2026.03.06 | ₩43,768 | ₩44,476 | ₩43,768 | ₩44,310 | +1.24% | 6만 |
|---|
| 2026.03.05 | ₩44,969 | ₩45,209 | ₩43,608 | ₩44,749 | -0.49% | 7만 |
|---|
| 2026.03.04 | ₩45,436 | ₩45,770 | ₩45,410 | ₩45,769 | +0.73% | 5.9만 |
|---|
| 2026.03.03 | ₩44,689 | ₩45,436 | ₩44,129 | ₩45,189 | +1.12% | 8.5만 |
|---|
| 2026.03.02 | ₩46,490 | ₩46,851 | ₩46,464 | ₩46,680 | +0.41% | 5.8만 |
|---|
| 2026.02.27 | ₩47,772 | ₩47,865 | ₩47,545 | ₩47,591 | -0.38% | 6.6만 |
|---|
| 2026.02.26 | ₩47,705 | ₩47,785 | ₩47,425 | ₩47,691 | -0.03% | 4.3만 |
|---|
| 2026.02.25 | ₩47,638 | ₩47,892 | ₩47,571 | ₩47,841 | +0.43% | 7.9만 |
|---|
| 2026.02.24 | ₩47,131 | ₩47,465 | ₩47,064 | ₩47,370 | +0.51% | 12.6만 |
|---|
| 2026.02.23 | ₩47,505 | ₩47,611 | ₩47,184 | ₩47,263 | -0.51% | 6.2만 |
|---|
| 2026.02.20 | ₩47,038 | ₩47,411 | ₩46,984 | ₩47,349 | +0.66% | 3.8만 |
|---|
| 2026.02.19 | ₩46,797 | ₩46,984 | ₩46,677 | ₩46,959 | +0.35% | 6.4만 |
|---|
| 2026.02.18 | ₩47,104 | ₩47,371 | ₩47,031 | ₩47,104 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩46,597 | ₩47,011 | ₩46,390 | ₩46,976 | +0.81% | 16.1만 |
|---|
| 2026.02.13 | ₩46,571 | ₩46,784 | ₩46,477 | ₩46,673 | +0.22% | 28.8만 |
|---|
| 2026.02.12 | ₩47,278 | ₩47,331 | ₩46,744 | ₩46,831 | -0.95% | 38만 |
|---|
| 2026.02.11 | ₩47,171 | ₩47,318 | ₩46,877 | ₩47,199 | +0.06% | 11.3만 |
|---|
| 2026.02.10 | ₩47,104 | ₩47,251 | ₩46,958 | ₩47,022 | -0.18% | 9만 |
|---|
| 2026.02.09 | ₩46,637 | ₩47,078 | ₩46,577 | ₩46,971 | +0.72% | 8.9만 |
|---|
| 2026.02.06 | ₩45,990 | ₩46,357 | ₩45,990 | ₩46,224 | +0.51% | 20.9만 |
|---|
| 2026.02.05 | ₩45,583 | ₩45,743 | ₩45,343 | ₩45,410 | -0.38% | 9.1만 |
|---|
| 2026.02.04 | ₩46,264 | ₩46,357 | ₩45,837 | ₩45,985 | -0.60% | 6.5만 |
|---|
| 2026.02.03 | ₩45,503 | ₩45,770 | ₩45,396 | ₩45,723 | +0.48% | 5.4만 |
|---|
| 2026.02.02 | ₩45,370 | ₩45,543 | ₩45,263 | ₩45,484 | +0.25% | 65.8만 |
|---|
| 2026.01.30 | ₩45,370 | ₩45,423 | ₩44,916 | ₩45,089 | -0.62% | 7.4만 |
|---|
| 2026.01.29 | ₩45,463 | ₩45,743 | ₩44,943 | ₩45,443 | -0.04% | 8만 |
|---|
| 2026.01.28 | ₩45,310 | ₩45,383 | ₩45,036 | ₩45,262 | -0.11% | 10.5만 |
|---|
| 2026.01.27 | ₩45,503 | ₩46,077 | ₩45,503 | ₩45,799 | +0.65% | 8.7만 |
|---|
| 2026.01.26 | ₩45,169 | ₩45,316 | ₩45,049 | ₩45,096 | -0.16% | 6.7만 |
|---|
| 2026.01.23 | ₩44,542 | ₩44,943 | ₩44,476 | ₩44,856 | +0.70% | 4.8만 |
|---|
| 2026.01.22 | ₩44,702 | ₩44,822 | ₩44,582 | ₩44,582 | -0.27% | 18.4만 |
|---|
| 2026.01.21 | ₩44,129 | ₩44,542 | ₩43,942 | ₩44,442 | +0.71% | 5.5만 |
|---|
| 2026.01.20 | ₩44,035 | ₩44,262 | ₩43,875 | ₩43,955 | -0.18% | 9.7만 |
|---|
| 2026.01.16 | ₩44,569 | ₩44,689 | ₩44,489 | ₩44,636 | +0.15% | 20.8만 |
|---|
| 2026.01.15 | ₩44,569 | ₩44,662 | ₩44,436 | ₩44,484 | -0.19% | 6.2만 |
|---|
| 2026.01.14 | ₩44,476 | ₩44,609 | ₩44,422 | ₩44,562 | +0.20% | 6.7만 |
|---|
| 2026.01.13 | ₩44,369 | ₩44,409 | ₩44,182 | ₩44,282 | -0.20% | 4.4만 |
|---|
| 2026.01.12 | ₩44,476 | ₩44,662 | ₩44,476 | ₩44,562 | +0.20% | 5만 |
|---|
| 2026.01.09 | ₩44,182 | ₩44,409 | ₩44,155 | ₩44,315 | +0.30% | 5.7만 |
|---|
| 2026.01.08 | ₩43,902 | ₩44,115 | ₩43,888 | ₩44,074 | +0.39% | 4.8만 |
|---|
| 2026.01.07 | ₩44,169 | ₩44,235 | ₩43,995 | ₩44,049 | -0.27% | 5.6만 |
|---|
| 2026.01.06 | ₩44,235 | ₩44,315 | ₩44,109 | ₩44,214 | -0.05% | 5.1만 |
|---|
| 2026.01.05 | ₩43,795 | ₩44,209 | ₩43,768 | ₩44,175 | +0.87% | 7만 |
|---|
| 2026.01.02 | ₩43,715 | ₩43,835 | ₩43,615 | ₩43,754 | +0.09% | 6.7만 |
|---|
| 2025.12.31 | ₩43,481 | ₩43,541 | ₩43,301 | ₩43,411 | -0.16% | 6.2만 |
|---|
| 2025.12.30 | ₩43,602 | ₩43,688 | ₩43,501 | ₩43,548 | -0.12% | 8.6만 |
|---|
| 2025.12.29 | ₩43,455 | ₩43,515 | ₩43,221 | ₩43,388 | -0.15% | 5.8만 |
|---|
| 2025.12.26 | ₩43,715 | ₩43,728 | ₩43,528 | ₩43,675 | -0.09% | 2.5만 |
|---|
| 2025.12.24 | ₩43,568 | ₩43,728 | ₩43,568 | ₩43,648 | +0.18% | 3.8만 |
|---|
| 2025.12.23 | ₩43,568 | ₩43,675 | ₩43,501 | ₩43,594 | +0.06% | 6만 |
|---|
| 2025.12.22 | ₩43,301 | ₩43,475 | ₩43,235 | ₩43,415 | +0.26% | 9.4만 |
|---|
| 2025.12.19 | ₩43,195 | ₩43,475 | ₩43,195 | ₩43,475 | +0.65% | 133.6만 |
|---|
| 2025.12.18 | ₩43,048 | ₩43,501 | ₩42,614 | ₩42,994 | -0.12% | 9.5만 |
|---|
| 2025.12.17 | ₩42,994 | ₩43,582 | ₩42,714 | ₩42,761 | -0.54% | 6.8만 |
|---|
| 2025.12.16 | ₩43,114 | ₩43,528 | ₩42,848 | ₩42,984 | -0.30% | 5만 |
|---|
| 2025.12.15 | ₩43,154 | ₩43,742 | ₩42,674 | ₩43,168 | +0.03% | 4.5만 |
|---|
| 2025.12.12 | ₩43,021 | ₩43,301 | ₩42,661 | ₩42,861 | -0.37% | 6.6만 |
|---|
| 2025.12.11 | ₩42,874 | ₩43,181 | ₩42,861 | ₩43,101 | +0.53% | 6.7만 |
|---|
| 2025.12.10 | ₩42,914 | ₩43,295 | ₩42,300 | ₩42,788 | -0.30% | 7.7만 |
|---|
| 2025.12.09 | ₩42,434 | ₩42,821 | ₩42,127 | ₩42,254 | -0.42% | 9.8만 |
|---|
| 2025.12.08 | ₩42,634 | ₩42,634 | ₩42,194 | ₩42,280 | -0.83% | 6.7만 |
|---|
| 2025.12.05 | ₩42,421 | ₩42,888 | ₩42,087 | ₩42,279 | -0.33% | 7.9만 |
|---|
| 2025.12.04 | ₩42,607 | ₩42,607 | ₩42,341 | ₩42,382 | -0.53% | 8.3만 |
|---|
| 2025.12.03 | ₩42,207 | ₩42,487 | ₩42,194 | ₩42,385 | +0.42% | 7.9만 |
|---|
| 2025.12.02 | ₩42,234 | ₩42,314 | ₩42,140 | ₩42,278 | +0.10% | 5.3만 |
|---|
| 2025.12.01 | ₩42,394 | ₩43,368 | ₩41,833 | ₩42,027 | -0.87% | 6.8만 |
|---|
| 2025.11.28 | ₩42,060 | ₩42,274 | ₩41,633 | ₩42,206 | +0.35% | 3.3만 |
|---|
| 2025.11.26 | ₩41,914 | ₩42,140 | ₩41,700 | ₩42,047 | +0.32% | 7.4만 |
|---|
| 2025.11.25 | ₩41,313 | ₩41,860 | ₩41,180 | ₩41,473 | +0.39% | 14.3만 |
|---|
| 2025.11.24 | ₩40,979 | ₩41,206 | ₩40,873 | ₩41,049 | +0.17% | 11.3만 |
|---|
| 2025.11.21 | ₩40,766 | ₩41,386 | ₩40,539 | ₩40,979 | +0.52% | 6.1만 |
|---|
| 2025.11.20 | ₩41,233 | ₩41,500 | ₩40,299 | ₩40,331 | -2.19% | 7.4만 |
|---|
| 2025.11.19 | ₩40,913 | ₩41,086 | ₩40,646 | ₩40,863 | -0.12% | 10.8만 |
|---|
| 2025.11.18 | ₩40,793 | ₩41,006 | ₩40,666 | ₩40,893 | +0.25% | 9만 |
|---|
| 2025.11.17 | ₩41,660 | ₩42,034 | ₩41,293 | ₩41,413 | -0.59% | 9만 |
|---|
| 2025.11.14 | ₩41,833 | ₩42,234 | ₩41,793 | ₩41,980 | +0.35% | 4.8만 |
|---|
| 2025.11.13 | ₩42,514 | ₩42,514 | ₩42,060 | ₩42,123 | -0.92% | 8.3만 |
|---|
| 2025.11.12 | ₩42,207 | ₩42,407 | ₩42,134 | ₩42,367 | +0.38% | 20.3만 |
|---|
| 2025.11.11 | ₩41,887 | ₩42,114 | ₩41,860 | ₩42,020 | +0.32% | 4.3만 |
|---|
| 2025.11.10 | ₩41,593 | ₩41,793 | ₩41,473 | ₩41,780 | +0.45% | 6.1만 |
|---|
| 2025.11.07 | ₩40,979 | ₩41,326 | ₩40,953 | ₩41,297 | +0.77% | 9.3만 |
|---|
| 2025.11.06 | ₩41,406 | ₩41,420 | ₩40,999 | ₩41,145 | -0.63% | 9.8만 |
|---|
| 2025.11.05 | ₩40,966 | ₩41,246 | ₩40,966 | ₩41,161 | +0.48% | 10.1만 |
|---|
| 2025.11.04 | ₩40,819 | ₩41,046 | ₩40,706 | ₩40,815 | -0.01% | 7.9만 |
|---|
| 2025.11.03 | ₩41,100 | ₩41,233 | ₩41,046 | ₩41,145 | +0.11% | 7.6만 |
|---|
| 2025.10.31 | ₩41,153 | ₩41,206 | ₩40,899 | ₩41,113 | -0.10% | 13.2만 |
|---|
| 2025.10.30 | ₩41,126 | ₩41,273 | ₩41,033 | ₩41,126 | 0.00% | 9.5만 |
|---|
| 2025.10.29 | ₩41,366 | ₩41,460 | ₩40,966 | ₩41,129 | -0.57% | 6.3만 |
|---|
| 2025.10.28 | ₩41,233 | ₩41,460 | ₩41,193 | ₩41,320 | +0.21% | 7.6만 |
|---|
| 2025.10.27 | ₩41,300 | ₩41,380 | ₩41,273 | ₩41,346 | +0.11% | 4.9만 |
|---|
| 2025.10.24 | ₩41,006 | ₩41,113 | ₩40,913 | ₩41,027 | +0.05% | 4.2만 |
|---|
| 2025.10.23 | ₩40,753 | ₩40,939 | ₩40,753 | ₩40,886 | +0.33% | 7.4만 |
|---|
| 2025.10.22 | ₩40,632 | ₩40,793 | ₩40,446 | ₩40,614 | -0.05% | 8.7만 |
|---|
| 2025.10.21 | ₩40,586 | ₩40,646 | ₩40,472 | ₩40,530 | -0.14% | 9.1만 |
|---|
| 2025.10.20 | ₩40,632 | ₩40,819 | ₩40,486 | ₩40,739 | +0.26% | 42.9만 |
|---|
| 2025.10.17 | ₩40,366 | ₩40,592 | ₩40,366 | ₩40,532 | +0.41% | 5.6만 |
|---|
| 2025.10.16 | ₩40,499 | ₩40,646 | ₩40,419 | ₩40,531 | +0.08% | 5.5만 |
|---|
| 2025.10.15 | ₩40,432 | ₩40,526 | ₩40,227 | ₩40,386 | -0.12% | 30만 |
|---|
| 2025.10.14 | ₩39,899 | ₩40,432 | ₩39,892 | ₩40,286 | +0.97% | 6.3만 |
|---|
| 2025.10.13 | ₩40,032 | ₩40,179 | ₩39,887 | ₩40,077 | +0.11% | 3.9만 |
|---|
| 2025.10.10 | ₩40,392 | ₩40,432 | ₩39,800 | ₩39,832 | -1.39% | 3.3만 |
|---|