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 | ₩47,084 | ₩47,084 | ₩46,925 | ₩47,050 | -0.07% | 8.4만 |
| 2026.10.08 | ₩46,737 | ₩46,857 | ₩46,523 | ₩46,846 | +0.23% | 7.6만 |
| 2026.10.07 | ₩46,897 | ₩47,084 | ₩46,830 | ₩47,010 | +0.24% | 9.3만 |
| 2026.10.06 | ₩47,657 | ₩47,697 | ₩47,537 | ₩47,549 | -0.23% | 7만 |
| 2026.10.05 | ₩47,150 | ₩47,511 | ₩47,044 | ₩47,422 | +0.58% | 10.3만 |
| 2026.10.02 | ₩47,244 | ₩47,564 | ₩47,204 | ₩47,515 | +0.57% | 11.6만 |
| 2026.10.01 | ₩47,537 | ₩47,537 | ₩47,004 | ₩47,158 | -0.80% | 7.6만 |
| 2026.09.30 | ₩48,204 | ₩48,284 | ₩47,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,751 |
| -0.94% |
| 5.8만 |
| 2026.09.29 | ₩48,164 | ₩48,244 | ₩47,804 | ₩48,103 | -0.13% | 7만 |
|---|
| 2026.09.28 | ₩48,364 | ₩48,645 | ₩48,191 | ₩48,390 | +0.05% | 8.4만 |
|---|
| 2026.09.25 | ₩48,471 | ₩48,605 | ₩48,258 | ₩48,591 | +0.25% | 5.6만 |
|---|
| 2026.09.24 | ₩48,111 | ₩48,284 | ₩47,857 | ₩48,163 | +0.11% | 14.7만 |
|---|
| 2026.09.23 | ₩48,471 | ₩48,471 | ₩48,044 | ₩48,156 | -0.65% | 8.6만 |
|---|
| 2026.09.22 | ₩48,885 | ₩48,938 | ₩48,578 | ₩48,855 | -0.06% | 8.8만 |
|---|
| 2026.09.21 | ₩48,738 | ₩48,858 | ₩48,591 | ₩48,769 | +0.06% | 4.4만 |
|---|
| 2026.09.18 | ₩48,298 | ₩48,331 | ₩48,151 | ₩48,320 | +0.05% | 11.7만 |
|---|
| 2026.09.17 | ₩48,965 | ₩49,018 | ₩48,778 | ₩48,865 | -0.20% | 6.6만 |
|---|
| 2026.09.16 | ₩48,778 | ₩49,278 | ₩48,184 | ₩48,426 | -0.72% | 12.3만 |
|---|
| 2026.09.15 | ₩48,565 | ₩48,591 | ₩48,391 | ₩48,527 | -0.08% | 9.3만 |
|---|
| 2026.09.14 | ₩48,791 | ₩49,018 | ₩48,618 | ₩48,618 | -0.36% | 15.9만 |
|---|
| 2026.09.11 | ₩49,205 | ₩49,205 | ₩48,951 | ₩49,033 | -0.35% | 7.8만 |
|---|
| 2026.09.10 | ₩48,725 | ₩48,831 | ₩48,444 | ₩48,543 | -0.37% | 8.4만 |
|---|
| 2026.09.09 | ₩49,178 | ₩49,205 | ₩48,805 | ₩48,850 | -0.67% | 8.2만 |
|---|
| 2026.09.08 | ₩49,592 | ₩49,619 | ₩49,330 | ₩49,330 | -0.53% | 8만 |
|---|
| 2026.09.04 | ₩49,659 | ₩49,952 | ₩49,659 | ₩49,831 | +0.35% | 5.2만 |
|---|
| 2026.09.03 | ₩49,739 | ₩49,939 | ₩47,257 | ₩49,808 | +0.14% | 7.1만 |
|---|
| 2026.09.02 | ₩49,152 | ₩49,298 | ₩49,112 | ₩49,265 | +0.23% | 6.8만 |
|---|
| 2026.09.01 | ₩49,392 | ₩49,445 | ₩48,991 | ₩49,074 | -0.64% | 6.5만 |
|---|
| 2026.08.31 | ₩49,562 | ₩49,619 | ₩49,245 | ₩49,428 | -0.27% | 7.2만 |
|---|
| 2026.08.28 | ₩49,759 | ₩49,792 | ₩49,352 | ₩49,466 | -0.59% | 12.6만 |
|---|
| 2026.08.27 | ₩49,579 | ₩49,659 | ₩49,472 | ₩49,605 | +0.05% | 15.9만 |
|---|
| 2026.08.26 | ₩49,912 | ₩49,965 | ₩49,645 | ₩49,685 | -0.45% | 6.1만 |
|---|
| 2026.08.25 | ₩49,805 | ₩49,925 | ₩49,699 | ₩49,859 | +0.11% | 5.8만 |
|---|
| 2026.08.24 | ₩49,619 | ₩49,743 | ₩49,498 | ₩49,632 | +0.03% | 24.3만 |
|---|
| 2026.08.21 | ₩49,579 | ₩49,659 | ₩49,485 | ₩49,596 | +0.03% | 8.4만 |
|---|
| 2026.08.20 | ₩49,272 | ₩49,538 | ₩49,165 | ₩49,258 | -0.03% | 6.6만 |
|---|
| 2026.08.19 | ₩49,338 | ₩49,418 | ₩49,085 | ₩49,285 | -0.11% | 5.9만 |
|---|
| 2026.08.18 | ₩49,325 | ₩49,392 | ₩49,018 | ₩49,050 | -0.56% | 5.3만 |
|---|
| 2026.08.17 | ₩49,659 | ₩49,725 | ₩49,485 | ₩49,533 | -0.25% | 4.7만 |
|---|
| 2026.08.14 | ₩49,672 | ₩49,805 | ₩49,565 | ₩49,659 | -0.03% | 20.5만 |
|---|
| 2026.08.13 | ₩49,619 | ₩51,103 | ₩49,445 | ₩49,605 | -0.03% | 6.6만 |
|---|
| 2026.08.12 | ₩49,565 | ₩49,632 | ₩49,405 | ₩49,472 | -0.19% | 5.9만 |
|---|
| 2026.08.11 | ₩49,605 | ₩49,659 | ₩49,325 | ₩49,420 | -0.37% | 8.7만 |
|---|
| 2026.08.10 | ₩49,485 | ₩49,525 | ₩49,352 | ₩49,412 | -0.15% | 4.9만 |
|---|
| 2026.08.07 | ₩49,605 | ₩49,699 | ₩49,485 | ₩49,651 | +0.09% | 21.4만 |
|---|
| 2026.08.06 | ₩49,325 | ₩49,405 | ₩49,018 | ₩49,045 | -0.57% | 14만 |
|---|
| 2026.08.05 | ₩49,298 | ₩49,385 | ₩49,098 | ₩49,152 | -0.30% | 7.9만 |
|---|
| 2026.08.04 | ₩48,791 | ₩49,072 | ₩48,738 | ₩49,017 | +0.46% | 5.1만 |
|---|
| 2026.08.03 | ₩48,565 | ₩48,591 | ₩48,391 | ₩48,534 | -0.06% | 8.1만 |
|---|
| 2026.07.31 | ₩48,431 | ₩48,484 | ₩47,964 | ₩48,415 | -0.03% | 7.4만 |
|---|
| 2026.07.30 | ₩48,258 | ₩49,031 | ₩48,024 | ₩48,623 | +0.76% | 96.7만 |
|---|
| 2026.07.29 | ₩47,697 | ₩48,178 | ₩47,490 | ₩47,604 | -0.20% | 91.2만 |
|---|
| 2026.07.28 | ₩47,444 | ₩47,857 | ₩47,430 | ₩47,704 | +0.55% | 6.1만 |
|---|
| 2026.07.27 | ₩47,924 | ₩47,964 | ₩47,564 | ₩47,744 | -0.38% | 44.2만 |
|---|
| 2026.07.24 | ₩47,244 | ₩47,577 | ₩47,230 | ₩47,342 | +0.21% | 11.4만 |
|---|
| 2026.07.23 | ₩47,004 | ₩47,230 | ₩46,670 | ₩46,971 | -0.07% | 15.4만 |
|---|
| 2026.07.22 | ₩47,737 | ₩47,777 | ₩47,564 | ₩47,585 | -0.32% | 6.8만 |
|---|
| 2026.07.21 | ₩47,217 | ₩47,511 | ₩47,030 | ₩47,464 | +0.52% | 9.3만 |
|---|
| 2026.07.20 | ₩47,244 | ₩48,778 | ₩46,870 | ₩46,910 | -0.71% | 7.7만 |
|---|
| 2026.07.17 | ₩47,017 | ₩47,350 | ₩47,004 | ₩47,289 | +0.58% | 6만 |
|---|
| 2026.07.16 | ₩47,297 | ₩47,711 | ₩47,290 | ₩47,488 | +0.40% | 8.4만 |
|---|
| 2026.07.15 | ₩47,524 | ₩47,811 | ₩47,377 | ₩47,708 | +0.39% | 6.7만 |
|---|
| 2026.07.14 | ₩47,444 | ₩47,724 | ₩47,310 | ₩47,390 | -0.11% | 11.1만 |
|---|
| 2026.07.13 | ₩47,257 | ₩47,337 | ₩47,017 | ₩47,044 | -0.45% | 7.5만 |
|---|
| 2026.07.10 | ₩47,430 | ₩47,591 | ₩47,244 | ₩47,458 | +0.06% | 9.1만 |
|---|
| 2026.07.09 | ₩47,124 | ₩47,551 | ₩47,030 | ₩47,551 | +0.91% | 37.7만 |
|---|
| 2026.07.08 | ₩46,883 | ₩47,724 | ₩46,497 | ₩46,883 | 0.00% | 25.4만 |
|---|
| 2026.07.07 | ₩47,777 | ₩47,911 | ₩47,324 | ₩47,390 | -0.81% | 6.3만 |
|---|
| 2026.07.06 | ₩47,657 | ₩47,871 | ₩47,551 | ₩47,828 | +0.36% | 6.3만 |
|---|
| 2026.07.02 | ₩48,191 | ₩48,284 | ₩47,657 | ₩47,897 | -0.61% | 8.1만 |
|---|
| 2026.07.01 | ₩47,137 | ₩47,430 | ₩47,097 | ₩47,220 | +0.18% | 6.8만 |
|---|
| 2026.06.30 | ₩47,097 | ₩47,390 | ₩47,097 | ₩47,352 | +0.54% | 34.3만 |
|---|
| 2026.06.29 | ₩47,070 | ₩47,310 | ₩46,803 | ₩47,277 | +0.44% | 33.2만 |
|---|
| 2026.06.26 | ₩46,937 | ₩47,177 | ₩46,777 | ₩46,993 | +0.12% | 9.7만 |
|---|
| 2026.06.25 | ₩47,204 | ₩47,470 | ₩47,064 | ₩47,166 | -0.08% | 7.7만 |
|---|
| 2026.06.24 | ₩46,710 | ₩46,937 | ₩46,643 | ₩46,779 | +0.15% | 7.7만 |
|---|
| 2026.06.23 | ₩47,004 | ₩47,084 | ₩46,890 | ₩46,902 | -0.22% | 6.8만 |
|---|
| 2026.06.22 | ₩47,751 | ₩47,751 | ₩47,591 | ₩47,651 | -0.21% | 7.7만 |
|---|
| 2026.06.18 | ₩47,591 | ₩47,671 | ₩47,417 | ₩47,500 | -0.19% | 7.1만 |
|---|
| 2026.06.17 | ₩48,044 | ₩48,178 | ₩47,390 | ₩47,425 | -1.29% | 9.4만 |
|---|
| 2026.06.16 | ₩47,711 | ₩47,791 | ₩47,577 | ₩47,581 | -0.27% | 10만 |
|---|
| 2026.06.15 | ₩47,791 | ₩48,244 | ₩47,290 | ₩47,397 | -0.82% | 6.7만 |
|---|
| 2026.06.12 | ₩47,004 | ₩47,204 | ₩46,777 | ₩47,150 | +0.31% | 6.8만 |
|---|
| 2026.06.11 | ₩46,136 | ₩49,085 | ₩45,896 | ₩46,963 | +1.79% | 10.5만 |
|---|
| 2026.06.10 | ₩46,030 | ₩46,243 | ₩45,723 | ₩45,723 | -0.67% | 7.2만 |
|---|
| 2026.06.09 | ₩46,750 | ₩46,963 | ₩45,696 | ₩46,310 | -0.94% | 10.8만 |
|---|
| 2026.06.08 | ₩46,497 | ₩46,603 | ₩46,203 | ₩46,331 | -0.36% | 7.4만 |
|---|
| 2026.06.05 | ₩46,977 | ₩47,017 | ₩46,150 | ₩46,260 | -1.53% | 4.6만 |
|---|
| 2026.06.04 | ₩47,217 | ₩47,364 | ₩47,097 | ₩47,297 | +0.17% | 6.7만 |
|---|
| 2026.06.03 | ₩47,004 | ₩47,257 | ₩46,897 | ₩46,910 | -0.20% | 10만 |
|---|
| 2026.06.02 | ₩47,230 | ₩47,317 | ₩47,084 | ₩47,198 | -0.07% | 6.2만 |
|---|
| 2026.06.01 | ₩46,857 | ₩47,284 | ₩46,737 | ₩47,077 | +0.47% | 6만 |
|---|
| 2026.05.29 | ₩47,497 | ₩47,644 | ₩47,324 | ₩47,373 | -0.26% | 5.7만 |
|---|
| 2026.05.28 | ₩46,830 | ₩47,270 | ₩46,830 | ₩47,117 | +0.61% | 10.6만 |
|---|
| 2026.05.27 | ₩47,217 | ₩47,297 | ₩47,004 | ₩47,097 | -0.25% | 5.4만 |
|---|
| 2026.05.26 | ₩47,604 | ₩47,604 | ₩47,257 | ₩47,410 | -0.41% | 6.7만 |
|---|
| 2026.05.22 | ₩46,817 | ₩46,883 | ₩46,617 | ₩46,735 | -0.17% | 4.1만 |
|---|
| 2026.05.21 | ₩46,230 | ₩46,897 | ₩46,223 | ₩46,798 | +1.23% | 7.3만 |
|---|
| 2026.05.20 | ₩46,083 | ₩46,750 | ₩45,976 | ₩46,661 | +1.25% | 10.3만 |
|---|
| 2026.05.19 | ₩46,110 | ₩46,230 | ₩45,883 | ₩45,936 | -0.38% | 12.6만 |
|---|
| 2026.05.18 | ₩46,350 | ₩46,470 | ₩46,070 | ₩46,427 | +0.17% | 5.5만 |
|---|
| 2026.05.15 | ₩46,036 | ₩46,123 | ₩45,896 | ₩45,950 | -0.19% | 11.4만 |
|---|
| 2026.05.14 | ₩46,937 | ₩47,057 | ₩46,763 | ₩46,781 | -0.33% | 5.9만 |
|---|
| 2026.05.13 | ₩46,597 | ₩46,977 | ₩46,537 | ₩46,957 | +0.77% | 7.5만 |
|---|
| 2026.05.12 | ₩46,637 | ₩46,817 | ₩46,456 | ₩46,777 | +0.30% | 7.6만 |
|---|
| 2026.05.11 | ₩47,097 | ₩47,137 | ₩46,883 | ₩46,926 | -0.36% | 4.4만 |
|---|
| 2026.05.08 | ₩46,897 | ₩47,057 | ₩46,697 | ₩47,004 | +0.23% | 12.1만 |
|---|
| 2026.05.07 | ₩47,164 | ₩47,217 | ₩46,403 | ₩46,431 | -1.55% | 10.5만 |
|---|
| 2026.05.06 | ₩46,963 | ₩47,030 | ₩46,843 | ₩47,001 | +0.08% | 8.1만 |
|---|
| 2026.05.05 | ₩45,629 | ₩45,856 | ₩45,483 | ₩45,843 | +0.47% | 7.9만 |
|---|
| 2026.05.04 | ₩45,629 | ₩45,696 | ₩45,082 | ₩45,242 | -0.85% | 8.7만 |
|---|
| 2026.05.01 | ₩45,923 | ₩46,256 | ₩45,856 | ₩45,897 | -0.06% | 6.6만 |
|---|
| 2026.04.30 | ₩45,496 | ₩46,150 | ₩45,496 | ₩46,055 | +1.23% | 7.5만 |
|---|
| 2026.04.29 | ₩45,162 | ₩45,242 | ₩44,789 | ₩44,962 | -0.44% | 11.3만 |
|---|
| 2026.04.28 | ₩45,282 | ₩45,496 | ₩45,242 | ₩45,382 | +0.22% | 7.8만 |
|---|
| 2026.04.27 | ₩45,376 | ₩45,643 | ₩45,216 | ₩45,298 | -0.17% | 31.5만 |
|---|
| 2026.04.24 | ₩45,162 | ₩45,483 | ₩45,149 | ₩45,382 | +0.49% | 6.1만 |
|---|
| 2026.04.23 | ₩45,496 | ₩45,656 | ₩44,842 | ₩45,236 | -0.57% | 8만 |
|---|
| 2026.04.22 | ₩45,883 | ₩45,896 | ₩45,603 | ₩45,723 | -0.35% | 7.7만 |
|---|
| 2026.04.21 | ₩46,216 | ₩46,350 | ₩45,563 | ₩45,596 | -1.34% | 7.9만 |
|---|
| 2026.04.20 | ₩46,510 | ₩46,643 | ₩46,276 | ₩46,551 | +0.09% | 5.9만 |
|---|
| 2026.04.17 | ₩46,870 | ₩47,164 | ₩46,737 | ₩46,797 | -0.16% | 7.5만 |
|---|
| 2026.04.16 | ₩46,470 | ₩46,577 | ₩46,110 | ₩46,248 | -0.48% | 7.3만 |
|---|
| 2026.04.15 | ₩46,363 | ₩46,416 | ₩46,203 | ₩46,256 | -0.23% | 16.8만 |
|---|
| 2026.04.14 | ₩46,296 | ₩46,643 | ₩46,296 | ₩46,523 | +0.49% | 8.4만 |
|---|
| 2026.04.13 | ₩45,429 | ₩46,290 | ₩45,429 | ₩46,163 | +1.62% | 8.6만 |
|---|
| 2026.04.10 | ₩46,130 | ₩46,136 | ₩45,723 | ₩45,916 | -0.46% | 10.3만 |
|---|
| 2026.04.09 | ₩45,296 | ₩45,843 | ₩45,236 | ₩45,656 | +0.80% | 5.3만 |
|---|
| 2026.04.08 | ₩45,856 | ₩45,936 | ₩45,402 | ₩45,743 | -0.25% | 5.2만 |
|---|
| 2026.04.07 | ₩43,575 | ₩44,722 | ₩43,214 | ₩44,324 | +1.72% | 4.9만 |
|---|
| 2026.04.06 | ₩43,835 | ₩44,148 | ₩43,775 | ₩44,002 | +0.38% | 9.7만 |
|---|
| 2026.04.02 | ₩43,254 | ₩44,015 | ₩43,254 | ₩43,955 | +1.62% | 8.3만 |
|---|
| 2026.04.01 | ₩44,455 | ₩44,549 | ₩44,168 | ₩44,316 | -0.31% | 6.9만 |
|---|
| 2026.03.31 | ₩42,894 | ₩43,495 | ₩42,641 | ₩43,489 | +1.39% | 7.1만 |
|---|
| 2026.03.30 | ₩42,414 | ₩42,547 | ₩42,040 | ₩42,163 | -0.59% | 12만 |
|---|
| 2026.03.27 | ₩42,361 | ₩42,721 | ₩42,054 | ₩42,054 | -0.72% | 23만 |
|---|
| 2026.03.26 | ₩43,094 | ₩43,321 | ₩42,641 | ₩42,675 | -0.97% | 5.2만 |
|---|
| 2026.03.25 | ₩43,561 | ₩43,655 | ₩43,228 | ₩43,428 | -0.31% | 38.5만 |
|---|
| 2026.03.24 | ₩42,414 | ₩42,988 | ₩42,414 | ₩42,841 | +1.01% | 17.1만 |
|---|
| 2026.03.23 | ₩42,641 | ₩43,401 | ₩42,307 | ₩42,880 | +0.56% | 14.9만 |
|---|
| 2026.03.20 | ₩43,028 | ₩44,669 | ₩41,807 | ₩41,934 | -2.54% | 8만 |
|---|
| 2026.03.19 | ₩42,494 | ₩43,548 | ₩42,494 | ₩43,274 | +1.84% | 13.2만 |
|---|
| 2026.03.18 | ₩44,042 | ₩44,042 | ₩43,408 | ₩43,408 | -1.44% | 7만 |
|---|
| 2026.03.17 | ₩44,188 | ₩44,308 | ₩43,988 | ₩44,016 | -0.39% | 7.5만 |
|---|
| 2026.03.16 | ₩43,721 | ₩43,948 | ₩43,655 | ₩43,852 | +0.30% | 4.8만 |
|---|
| 2026.03.13 | ₩43,788 | ₩44,002 | ₩43,148 | ₩43,181 | -1.39% | 5.3만 |
|---|
| 2026.03.12 | ₩43,962 | ₩44,068 | ₩43,601 | ₩43,805 | -0.36% | 6.3만 |
|---|
| 2026.03.11 | ₩44,455 | ₩44,722 | ₩44,228 | ₩44,554 | +0.22% | 8.8만 |
|---|
| 2026.03.10 | ₩44,762 | ₩45,309 | ₩44,549 | ₩44,642 | -0.27% | 17.5만 |
|---|
| 2026.03.09 | ₩43,561 | ₩44,542 | ₩43,121 | ₩44,362 | +1.84% | 7.2만 |
|---|
| 2026.03.06 | ₩43,761 | ₩44,469 | ₩43,761 | ₩44,303 | +1.24% | 6만 |
|---|
| 2026.03.05 | ₩44,962 | ₩45,202 | ₩43,601 | ₩44,742 | -0.49% | 7만 |
|---|
| 2026.03.04 | ₩45,429 | ₩45,763 | ₩45,402 | ₩45,761 | +0.73% | 5.9만 |
|---|
| 2026.03.03 | ₩44,682 | ₩45,429 | ₩44,122 | ₩45,182 | +1.12% | 8.5만 |
|---|
| 2026.03.02 | ₩46,483 | ₩46,843 | ₩46,456 | ₩46,673 | +0.41% | 5.8만 |
|---|
| 2026.02.27 | ₩47,764 | ₩47,857 | ₩47,537 | ₩47,584 | -0.38% | 6.6만 |
|---|
| 2026.02.26 | ₩47,697 | ₩47,777 | ₩47,417 | ₩47,684 | -0.03% | 4.3만 |
|---|
| 2026.02.25 | ₩47,631 | ₩47,884 | ₩47,564 | ₩47,833 | +0.43% | 7.9만 |
|---|
| 2026.02.24 | ₩47,124 | ₩47,457 | ₩47,057 | ₩47,362 | +0.51% | 12.6만 |
|---|
| 2026.02.23 | ₩47,497 | ₩47,604 | ₩47,177 | ₩47,256 | -0.51% | 6.2만 |
|---|
| 2026.02.20 | ₩47,030 | ₩47,404 | ₩46,977 | ₩47,341 | +0.66% | 3.8만 |
|---|
| 2026.02.19 | ₩46,790 | ₩46,977 | ₩46,670 | ₩46,951 | +0.35% | 6.4만 |
|---|
| 2026.02.18 | ₩47,097 | ₩47,364 | ₩47,024 | ₩47,097 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩46,590 | ₩47,004 | ₩46,383 | ₩46,969 | +0.81% | 16.1만 |
|---|
| 2026.02.13 | ₩46,563 | ₩46,777 | ₩46,470 | ₩46,666 | +0.22% | 28.8만 |
|---|
| 2026.02.12 | ₩47,270 | ₩47,324 | ₩46,737 | ₩46,823 | -0.95% | 38만 |
|---|
| 2026.02.11 | ₩47,164 | ₩47,310 | ₩46,870 | ₩47,192 | +0.06% | 11.3만 |
|---|
| 2026.02.10 | ₩47,097 | ₩47,244 | ₩46,950 | ₩47,014 | -0.18% | 9만 |
|---|
| 2026.02.09 | ₩46,630 | ₩47,070 | ₩46,570 | ₩46,963 | +0.72% | 8.9만 |
|---|
| 2026.02.06 | ₩45,983 | ₩46,350 | ₩45,983 | ₩46,216 | +0.51% | 20.9만 |
|---|
| 2026.02.05 | ₩45,576 | ₩45,736 | ₩45,336 | ₩45,402 | -0.38% | 9.1만 |
|---|
| 2026.02.04 | ₩46,256 | ₩46,350 | ₩45,829 | ₩45,978 | -0.60% | 6.5만 |
|---|
| 2026.02.03 | ₩45,496 | ₩45,763 | ₩45,389 | ₩45,716 | +0.48% | 5.4만 |
|---|
| 2026.02.02 | ₩45,362 | ₩45,536 | ₩45,256 | ₩45,477 | +0.25% | 65.8만 |
|---|
| 2026.01.30 | ₩45,362 | ₩45,416 | ₩44,909 | ₩45,082 | -0.62% | 7.4만 |
|---|
| 2026.01.29 | ₩45,456 | ₩45,736 | ₩44,936 | ₩45,436 | -0.04% | 8만 |
|---|
| 2026.01.28 | ₩45,302 | ₩45,376 | ₩45,029 | ₩45,254 | -0.11% | 10.5만 |
|---|
| 2026.01.27 | ₩45,496 | ₩46,070 | ₩45,496 | ₩45,792 | +0.65% | 8.7만 |
|---|
| 2026.01.26 | ₩45,162 | ₩45,309 | ₩45,042 | ₩45,089 | -0.16% | 6.7만 |
|---|
| 2026.01.23 | ₩44,535 | ₩44,936 | ₩44,469 | ₩44,849 | +0.70% | 4.8만 |
|---|
| 2026.01.22 | ₩44,695 | ₩44,815 | ₩44,575 | ₩44,575 | -0.27% | 18.4만 |
|---|
| 2026.01.21 | ₩44,122 | ₩44,535 | ₩43,935 | ₩44,435 | +0.71% | 5.5만 |
|---|
| 2026.01.20 | ₩44,028 | ₩44,255 | ₩43,868 | ₩43,948 | -0.18% | 9.7만 |
|---|
| 2026.01.16 | ₩44,562 | ₩44,682 | ₩44,482 | ₩44,629 | +0.15% | 20.8만 |
|---|
| 2026.01.15 | ₩44,562 | ₩44,655 | ₩44,429 | ₩44,477 | -0.19% | 6.2만 |
|---|
| 2026.01.14 | ₩44,469 | ₩44,602 | ₩44,415 | ₩44,555 | +0.20% | 6.7만 |
|---|
| 2026.01.13 | ₩44,362 | ₩44,402 | ₩44,175 | ₩44,275 | -0.20% | 4.4만 |
|---|
| 2026.01.12 | ₩44,469 | ₩44,655 | ₩44,469 | ₩44,555 | +0.20% | 5만 |
|---|
| 2026.01.09 | ₩44,175 | ₩44,402 | ₩44,148 | ₩44,308 | +0.30% | 5.7만 |
|---|
| 2026.01.08 | ₩43,895 | ₩44,108 | ₩43,882 | ₩44,067 | +0.39% | 4.8만 |
|---|
| 2026.01.07 | ₩44,162 | ₩44,228 | ₩43,988 | ₩44,042 | -0.27% | 5.6만 |
|---|
| 2026.01.06 | ₩44,228 | ₩44,308 | ₩44,102 | ₩44,207 | -0.05% | 5.1만 |
|---|
| 2026.01.05 | ₩43,788 | ₩44,202 | ₩43,761 | ₩44,168 | +0.87% | 7만 |
|---|
| 2026.01.02 | ₩43,708 | ₩43,828 | ₩43,608 | ₩43,747 | +0.09% | 6.7만 |
|---|
| 2025.12.31 | ₩43,475 | ₩43,535 | ₩43,294 | ₩43,404 | -0.16% | 6.2만 |
|---|
| 2025.12.30 | ₩43,595 | ₩43,681 | ₩43,495 | ₩43,541 | -0.12% | 8.6만 |
|---|
| 2025.12.29 | ₩43,448 | ₩43,508 | ₩43,214 | ₩43,381 | -0.15% | 5.8만 |
|---|
| 2025.12.26 | ₩43,708 | ₩43,721 | ₩43,521 | ₩43,668 | -0.09% | 2.5만 |
|---|
| 2025.12.24 | ₩43,561 | ₩43,721 | ₩43,561 | ₩43,641 | +0.18% | 3.8만 |
|---|
| 2025.12.23 | ₩43,561 | ₩43,668 | ₩43,495 | ₩43,587 | +0.06% | 6만 |
|---|
| 2025.12.22 | ₩43,294 | ₩43,468 | ₩43,228 | ₩43,408 | +0.26% | 9.4만 |
|---|
| 2025.12.19 | ₩43,188 | ₩43,468 | ₩43,188 | ₩43,468 | +0.65% | 133.6만 |
|---|
| 2025.12.18 | ₩43,041 | ₩43,495 | ₩42,607 | ₩42,988 | -0.12% | 9.5만 |
|---|
| 2025.12.17 | ₩42,988 | ₩43,575 | ₩42,707 | ₩42,754 | -0.54% | 6.8만 |
|---|
| 2025.12.16 | ₩43,108 | ₩43,521 | ₩42,841 | ₩42,977 | -0.30% | 5만 |
|---|
| 2025.12.15 | ₩43,148 | ₩43,735 | ₩42,667 | ₩43,161 | +0.03% | 4.5만 |
|---|
| 2025.12.12 | ₩43,014 | ₩43,294 | ₩42,654 | ₩42,854 | -0.37% | 6.6만 |
|---|
| 2025.12.11 | ₩42,868 | ₩43,174 | ₩42,854 | ₩43,094 | +0.53% | 6.7만 |
|---|
| 2025.12.10 | ₩42,908 | ₩43,288 | ₩42,294 | ₩42,781 | -0.30% | 7.7만 |
|---|
| 2025.12.09 | ₩42,427 | ₩42,814 | ₩42,120 | ₩42,247 | -0.42% | 9.8만 |
|---|
| 2025.12.08 | ₩42,627 | ₩42,627 | ₩42,187 | ₩42,274 | -0.83% | 6.7만 |
|---|
| 2025.12.05 | ₩42,414 | ₩42,881 | ₩42,080 | ₩42,272 | -0.33% | 7.9만 |
|---|
| 2025.12.04 | ₩42,601 | ₩42,601 | ₩42,334 | ₩42,375 | -0.53% | 8.3만 |
|---|
| 2025.12.03 | ₩42,200 | ₩42,481 | ₩42,187 | ₩42,378 | +0.42% | 7.9만 |
|---|
| 2025.12.02 | ₩42,227 | ₩42,307 | ₩42,134 | ₩42,271 | +0.10% | 5.3만 |
|---|
| 2025.12.01 | ₩42,387 | ₩43,361 | ₩41,827 | ₩42,020 | -0.87% | 6.8만 |
|---|
| 2025.11.28 | ₩42,054 | ₩42,267 | ₩41,627 | ₩42,199 | +0.35% | 3.3만 |
|---|
| 2025.11.26 | ₩41,907 | ₩42,134 | ₩41,693 | ₩42,040 | +0.32% | 7.4만 |
|---|
| 2025.11.25 | ₩41,307 | ₩41,854 | ₩41,173 | ₩41,467 | +0.39% | 14.3만 |
|---|
| 2025.11.24 | ₩40,973 | ₩41,200 | ₩40,866 | ₩41,042 | +0.17% | 11.3만 |
|---|
| 2025.11.21 | ₩40,760 | ₩41,380 | ₩40,533 | ₩40,973 | +0.52% | 6.1만 |
|---|
| 2025.11.20 | ₩41,226 | ₩41,493 | ₩40,293 | ₩40,325 | -2.19% | 7.4만 |
|---|
| 2025.11.19 | ₩40,906 | ₩41,080 | ₩40,639 | ₩40,857 | -0.12% | 10.8만 |
|---|
| 2025.11.18 | ₩40,786 | ₩41,000 | ₩40,659 | ₩40,886 | +0.25% | 9만 |
|---|
| 2025.11.17 | ₩41,653 | ₩42,027 | ₩41,287 | ₩41,407 | -0.59% | 9만 |
|---|
| 2025.11.14 | ₩41,827 | ₩42,227 | ₩41,787 | ₩41,974 | +0.35% | 4.8만 |
|---|
| 2025.11.13 | ₩42,507 | ₩42,507 | ₩42,054 | ₩42,116 | -0.92% | 8.3만 |
|---|
| 2025.11.12 | ₩42,200 | ₩42,401 | ₩42,127 | ₩42,361 | +0.38% | 20.3만 |
|---|
| 2025.11.11 | ₩41,880 | ₩42,107 | ₩41,854 | ₩42,014 | +0.32% | 4.3만 |
|---|
| 2025.11.10 | ₩41,587 | ₩41,787 | ₩41,467 | ₩41,773 | +0.45% | 6.1만 |
|---|
| 2025.11.07 | ₩40,973 | ₩41,320 | ₩40,946 | ₩41,291 | +0.77% | 9.3만 |
|---|
| 2025.11.06 | ₩41,400 | ₩41,413 | ₩40,993 | ₩41,138 | -0.63% | 9.8만 |
|---|
| 2025.11.05 | ₩40,960 | ₩41,240 | ₩40,960 | ₩41,154 | +0.48% | 10.1만 |
|---|
| 2025.11.04 | ₩40,813 | ₩41,040 | ₩40,699 | ₩40,809 | -0.01% | 7.9만 |
|---|
| 2025.11.03 | ₩41,093 | ₩41,226 | ₩41,040 | ₩41,138 | +0.11% | 7.6만 |
|---|
| 2025.10.31 | ₩41,146 | ₩41,200 | ₩40,893 | ₩41,106 | -0.10% | 13.2만 |
|---|
| 2025.10.30 | ₩41,120 | ₩41,266 | ₩41,026 | ₩41,120 | 0.00% | 9.5만 |
|---|
| 2025.10.29 | ₩41,360 | ₩41,453 | ₩40,960 | ₩41,122 | -0.57% | 6.3만 |
|---|
| 2025.10.28 | ₩41,226 | ₩41,453 | ₩41,186 | ₩41,313 | +0.21% | 7.6만 |
|---|
| 2025.10.27 | ₩41,293 | ₩41,373 | ₩41,266 | ₩41,340 | +0.11% | 4.9만 |
|---|
| 2025.10.24 | ₩41,000 | ₩41,106 | ₩40,906 | ₩41,021 | +0.05% | 4.2만 |
|---|
| 2025.10.23 | ₩40,746 | ₩40,933 | ₩40,746 | ₩40,880 | +0.33% | 7.4만 |
|---|
| 2025.10.22 | ₩40,626 | ₩40,786 | ₩40,439 | ₩40,607 | -0.05% | 8.7만 |
|---|
| 2025.10.21 | ₩40,579 | ₩40,639 | ₩40,466 | ₩40,523 | -0.14% | 9.1만 |
|---|
| 2025.10.20 | ₩40,626 | ₩40,813 | ₩40,479 | ₩40,733 | +0.26% | 42.9만 |
|---|
| 2025.10.17 | ₩40,359 | ₩40,586 | ₩40,359 | ₩40,526 | +0.41% | 5.6만 |
|---|
| 2025.10.16 | ₩40,493 | ₩40,639 | ₩40,413 | ₩40,525 | +0.08% | 5.5만 |
|---|
| 2025.10.15 | ₩40,426 | ₩40,519 | ₩40,220 | ₩40,379 | -0.12% | 30만 |
|---|
| 2025.10.14 | ₩39,892 | ₩40,426 | ₩39,886 | ₩40,279 | +0.97% | 6.3만 |
|---|
| 2025.10.13 | ₩40,026 | ₩40,172 | ₩39,880 | ₩40,071 | +0.11% | 3.9만 |
|---|
| 2025.10.10 | ₩40,386 | ₩40,426 | ₩39,794 | ₩39,826 | -1.39% | 3.3만 |
|---|