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 | ₩47,110 | ₩47,110 | ₩46,951 | ₩47,076 | -0.07% | 8.4만 |
| 2026.10.08 | ₩46,763 | ₩46,883 | ₩46,549 | ₩46,872 | +0.23% | 7.6만 |
| 2026.10.07 | ₩46,923 | ₩47,110 | ₩46,856 | ₩47,036 | +0.24% | 9.3만 |
| 2026.10.06 | ₩47,684 | ₩47,724 | ₩47,564 | ₩47,576 | -0.23% | 7만 |
| 2026.10.05 | ₩47,176 | ₩47,537 | ₩47,070 | ₩47,449 | +0.58% | 10.3만 |
| 2026.10.02 | ₩47,270 | ₩47,590 | ₩47,230 | ₩47,541 | +0.57% | 11.6만 |
| 2026.10.01 | ₩47,564 | ₩47,564 | ₩47,030 | ₩47,184 | -0.80% | 7.6만 |
| 2026.09.30 | ₩48,231 | ₩48,311 | ₩47,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,777 |
| -0.94% |
| 5.8만 |
| 2026.09.29 | ₩48,191 | ₩48,271 | ₩47,831 | ₩48,130 | -0.13% | 7만 |
|---|
| 2026.09.28 | ₩48,391 | ₩48,672 | ₩48,218 | ₩48,417 | +0.05% | 8.4만 |
|---|
| 2026.09.25 | ₩48,498 | ₩48,632 | ₩48,284 | ₩48,618 | +0.25% | 5.6만 |
|---|
| 2026.09.24 | ₩48,138 | ₩48,311 | ₩47,884 | ₩48,190 | +0.11% | 14.7만 |
|---|
| 2026.09.23 | ₩48,498 | ₩48,498 | ₩48,071 | ₩48,183 | -0.65% | 8.6만 |
|---|
| 2026.09.22 | ₩48,912 | ₩48,965 | ₩48,605 | ₩48,882 | -0.06% | 8.8만 |
|---|
| 2026.09.21 | ₩48,765 | ₩48,885 | ₩48,618 | ₩48,796 | +0.06% | 4.4만 |
|---|
| 2026.09.18 | ₩48,324 | ₩48,358 | ₩48,178 | ₩48,347 | +0.05% | 11.7만 |
|---|
| 2026.09.17 | ₩48,992 | ₩49,045 | ₩48,805 | ₩48,892 | -0.20% | 6.6만 |
|---|
| 2026.09.16 | ₩48,805 | ₩49,306 | ₩48,211 | ₩48,453 | -0.72% | 12.3만 |
|---|
| 2026.09.15 | ₩48,591 | ₩48,618 | ₩48,418 | ₩48,554 | -0.08% | 9.3만 |
|---|
| 2026.09.14 | ₩48,818 | ₩49,045 | ₩48,645 | ₩48,645 | -0.36% | 15.9만 |
|---|
| 2026.09.11 | ₩49,232 | ₩49,232 | ₩48,979 | ₩49,060 | -0.35% | 7.8만 |
|---|
| 2026.09.10 | ₩48,752 | ₩48,858 | ₩48,471 | ₩48,570 | -0.37% | 8.4만 |
|---|
| 2026.09.09 | ₩49,206 | ₩49,232 | ₩48,832 | ₩48,877 | -0.67% | 8.2만 |
|---|
| 2026.09.08 | ₩49,619 | ₩49,646 | ₩49,358 | ₩49,358 | -0.53% | 8만 |
|---|
| 2026.09.04 | ₩49,686 | ₩49,980 | ₩49,686 | ₩49,858 | +0.35% | 5.2만 |
|---|
| 2026.09.03 | ₩49,766 | ₩49,966 | ₩47,283 | ₩49,836 | +0.14% | 7.1만 |
|---|
| 2026.09.02 | ₩49,179 | ₩49,326 | ₩49,139 | ₩49,292 | +0.23% | 6.8만 |
|---|
| 2026.09.01 | ₩49,419 | ₩49,473 | ₩49,019 | ₩49,101 | -0.64% | 6.5만 |
|---|
| 2026.08.31 | ₩49,590 | ₩49,646 | ₩49,272 | ₩49,455 | -0.27% | 7.2만 |
|---|
| 2026.08.28 | ₩49,786 | ₩49,820 | ₩49,379 | ₩49,494 | -0.59% | 12.6만 |
|---|
| 2026.08.27 | ₩49,606 | ₩49,686 | ₩49,499 | ₩49,633 | +0.05% | 15.9만 |
|---|
| 2026.08.26 | ₩49,940 | ₩49,993 | ₩49,673 | ₩49,713 | -0.45% | 6.1만 |
|---|
| 2026.08.25 | ₩49,833 | ₩49,953 | ₩49,726 | ₩49,886 | +0.11% | 5.8만 |
|---|
| 2026.08.24 | ₩49,646 | ₩49,770 | ₩49,526 | ₩49,659 | +0.03% | 24.3만 |
|---|
| 2026.08.21 | ₩49,606 | ₩49,686 | ₩49,513 | ₩49,623 | +0.03% | 8.4만 |
|---|
| 2026.08.20 | ₩49,299 | ₩49,566 | ₩49,192 | ₩49,286 | -0.03% | 6.6만 |
|---|
| 2026.08.19 | ₩49,366 | ₩49,446 | ₩49,112 | ₩49,312 | -0.11% | 5.9만 |
|---|
| 2026.08.18 | ₩49,352 | ₩49,419 | ₩49,045 | ₩49,077 | -0.56% | 5.3만 |
|---|
| 2026.08.17 | ₩49,686 | ₩49,753 | ₩49,513 | ₩49,561 | -0.25% | 4.7만 |
|---|
| 2026.08.14 | ₩49,699 | ₩49,833 | ₩49,593 | ₩49,686 | -0.03% | 20.5만 |
|---|
| 2026.08.13 | ₩49,646 | ₩51,132 | ₩49,473 | ₩49,633 | -0.03% | 6.6만 |
|---|
| 2026.08.12 | ₩49,593 | ₩49,659 | ₩49,432 | ₩49,499 | -0.19% | 5.9만 |
|---|
| 2026.08.11 | ₩49,633 | ₩49,686 | ₩49,352 | ₩49,447 | -0.37% | 8.7만 |
|---|
| 2026.08.10 | ₩49,513 | ₩49,553 | ₩49,379 | ₩49,439 | -0.15% | 4.9만 |
|---|
| 2026.08.07 | ₩49,633 | ₩49,726 | ₩49,513 | ₩49,678 | +0.09% | 21.4만 |
|---|
| 2026.08.06 | ₩49,352 | ₩49,432 | ₩49,045 | ₩49,072 | -0.57% | 14만 |
|---|
| 2026.08.05 | ₩49,326 | ₩49,412 | ₩49,125 | ₩49,179 | -0.30% | 7.9만 |
|---|
| 2026.08.04 | ₩48,818 | ₩49,099 | ₩48,765 | ₩49,044 | +0.46% | 5.1만 |
|---|
| 2026.08.03 | ₩48,591 | ₩48,618 | ₩48,418 | ₩48,561 | -0.06% | 8.1만 |
|---|
| 2026.07.31 | ₩48,458 | ₩48,511 | ₩47,991 | ₩48,442 | -0.03% | 7.4만 |
|---|
| 2026.07.30 | ₩48,284 | ₩49,059 | ₩48,051 | ₩48,650 | +0.76% | 96.7만 |
|---|
| 2026.07.29 | ₩47,724 | ₩48,204 | ₩47,517 | ₩47,630 | -0.20% | 91.2만 |
|---|
| 2026.07.28 | ₩47,470 | ₩47,884 | ₩47,457 | ₩47,730 | +0.55% | 6.1만 |
|---|
| 2026.07.27 | ₩47,951 | ₩47,991 | ₩47,590 | ₩47,770 | -0.38% | 44.2만 |
|---|
| 2026.07.24 | ₩47,270 | ₩47,604 | ₩47,257 | ₩47,369 | +0.21% | 11.4만 |
|---|
| 2026.07.23 | ₩47,030 | ₩47,257 | ₩46,696 | ₩46,998 | -0.07% | 15.4만 |
|---|
| 2026.07.22 | ₩47,764 | ₩47,804 | ₩47,590 | ₩47,612 | -0.32% | 6.8만 |
|---|
| 2026.07.21 | ₩47,243 | ₩47,537 | ₩47,056 | ₩47,490 | +0.52% | 9.3만 |
|---|
| 2026.07.20 | ₩47,270 | ₩48,805 | ₩46,896 | ₩46,936 | -0.71% | 7.7만 |
|---|
| 2026.07.17 | ₩47,043 | ₩47,377 | ₩47,030 | ₩47,315 | +0.58% | 6만 |
|---|
| 2026.07.16 | ₩47,323 | ₩47,737 | ₩47,317 | ₩47,514 | +0.40% | 8.4만 |
|---|
| 2026.07.15 | ₩47,550 | ₩47,837 | ₩47,403 | ₩47,734 | +0.39% | 6.7만 |
|---|
| 2026.07.14 | ₩47,470 | ₩47,750 | ₩47,337 | ₩47,417 | -0.11% | 11.1만 |
|---|
| 2026.07.13 | ₩47,283 | ₩47,363 | ₩47,043 | ₩47,070 | -0.45% | 7.5만 |
|---|
| 2026.07.10 | ₩47,457 | ₩47,617 | ₩47,270 | ₩47,485 | +0.06% | 9.1만 |
|---|
| 2026.07.09 | ₩47,150 | ₩47,577 | ₩47,056 | ₩47,577 | +0.91% | 37.7만 |
|---|
| 2026.07.08 | ₩46,909 | ₩47,750 | ₩46,522 | ₩46,909 | 0.00% | 25.4만 |
|---|
| 2026.07.07 | ₩47,804 | ₩47,937 | ₩47,350 | ₩47,417 | -0.81% | 6.3만 |
|---|
| 2026.07.06 | ₩47,684 | ₩47,897 | ₩47,577 | ₩47,855 | +0.36% | 6.3만 |
|---|
| 2026.07.02 | ₩48,218 | ₩48,311 | ₩47,684 | ₩47,924 | -0.61% | 8.1만 |
|---|
| 2026.07.01 | ₩47,163 | ₩47,457 | ₩47,123 | ₩47,246 | +0.18% | 6.8만 |
|---|
| 2026.06.30 | ₩47,123 | ₩47,417 | ₩47,123 | ₩47,378 | +0.54% | 34.3만 |
|---|
| 2026.06.29 | ₩47,096 | ₩47,337 | ₩46,829 | ₩47,303 | +0.44% | 33.2만 |
|---|
| 2026.06.26 | ₩46,963 | ₩47,203 | ₩46,803 | ₩47,019 | +0.12% | 9.7만 |
|---|
| 2026.06.25 | ₩47,230 | ₩47,497 | ₩47,090 | ₩47,192 | -0.08% | 7.7만 |
|---|
| 2026.06.24 | ₩46,736 | ₩46,963 | ₩46,669 | ₩46,805 | +0.15% | 7.7만 |
|---|
| 2026.06.23 | ₩47,030 | ₩47,110 | ₩46,916 | ₩46,928 | -0.22% | 6.8만 |
|---|
| 2026.06.22 | ₩47,777 | ₩47,777 | ₩47,617 | ₩47,677 | -0.21% | 7.7만 |
|---|
| 2026.06.18 | ₩47,617 | ₩47,697 | ₩47,443 | ₩47,526 | -0.19% | 7.1만 |
|---|
| 2026.06.17 | ₩48,071 | ₩48,204 | ₩47,417 | ₩47,451 | -1.29% | 9.4만 |
|---|
| 2026.06.16 | ₩47,737 | ₩47,817 | ₩47,604 | ₩47,608 | -0.27% | 10만 |
|---|
| 2026.06.15 | ₩47,817 | ₩48,271 | ₩47,317 | ₩47,423 | -0.82% | 6.7만 |
|---|
| 2026.06.12 | ₩47,030 | ₩47,230 | ₩46,803 | ₩47,176 | +0.31% | 6.8만 |
|---|
| 2026.06.11 | ₩46,162 | ₩49,112 | ₩45,922 | ₩46,990 | +1.79% | 10.5만 |
|---|
| 2026.06.10 | ₩46,055 | ₩46,269 | ₩45,748 | ₩45,748 | -0.67% | 7.2만 |
|---|
| 2026.06.09 | ₩46,776 | ₩46,990 | ₩45,721 | ₩46,335 | -0.94% | 10.8만 |
|---|
| 2026.06.08 | ₩46,522 | ₩46,629 | ₩46,229 | ₩46,357 | -0.36% | 7.4만 |
|---|
| 2026.06.05 | ₩47,003 | ₩47,043 | ₩46,175 | ₩46,286 | -1.53% | 4.6만 |
|---|
| 2026.06.04 | ₩47,243 | ₩47,390 | ₩47,123 | ₩47,323 | +0.17% | 6.7만 |
|---|
| 2026.06.03 | ₩47,030 | ₩47,283 | ₩46,923 | ₩46,936 | -0.20% | 10만 |
|---|
| 2026.06.02 | ₩47,257 | ₩47,343 | ₩47,110 | ₩47,224 | -0.07% | 6.2만 |
|---|
| 2026.06.01 | ₩46,883 | ₩47,310 | ₩46,763 | ₩47,103 | +0.47% | 6만 |
|---|
| 2026.05.29 | ₩47,524 | ₩47,670 | ₩47,350 | ₩47,399 | -0.26% | 5.7만 |
|---|
| 2026.05.28 | ₩46,856 | ₩47,297 | ₩46,856 | ₩47,143 | +0.61% | 10.6만 |
|---|
| 2026.05.27 | ₩47,243 | ₩47,323 | ₩47,030 | ₩47,123 | -0.25% | 5.4만 |
|---|
| 2026.05.26 | ₩47,630 | ₩47,630 | ₩47,283 | ₩47,437 | -0.41% | 6.7만 |
|---|
| 2026.05.22 | ₩46,843 | ₩46,909 | ₩46,642 | ₩46,761 | -0.17% | 4.1만 |
|---|
| 2026.05.21 | ₩46,255 | ₩46,923 | ₩46,249 | ₩46,824 | +1.23% | 7.3만 |
|---|
| 2026.05.20 | ₩46,108 | ₩46,776 | ₩46,002 | ₩46,687 | +1.25% | 10.3만 |
|---|
| 2026.05.19 | ₩46,135 | ₩46,255 | ₩45,908 | ₩45,962 | -0.38% | 12.6만 |
|---|
| 2026.05.18 | ₩46,375 | ₩46,496 | ₩46,095 | ₩46,453 | +0.17% | 5.5만 |
|---|
| 2026.05.15 | ₩46,062 | ₩46,149 | ₩45,922 | ₩45,975 | -0.19% | 11.4만 |
|---|
| 2026.05.14 | ₩46,963 | ₩47,083 | ₩46,789 | ₩46,807 | -0.33% | 5.9만 |
|---|
| 2026.05.13 | ₩46,622 | ₩47,003 | ₩46,562 | ₩46,983 | +0.77% | 7.5만 |
|---|
| 2026.05.12 | ₩46,662 | ₩46,843 | ₩46,482 | ₩46,803 | +0.30% | 7.6만 |
|---|
| 2026.05.11 | ₩47,123 | ₩47,163 | ₩46,909 | ₩46,952 | -0.36% | 4.4만 |
|---|
| 2026.05.08 | ₩46,923 | ₩47,083 | ₩46,723 | ₩47,030 | +0.23% | 12.1만 |
|---|
| 2026.05.07 | ₩47,190 | ₩47,243 | ₩46,429 | ₩46,457 | -1.55% | 10.5만 |
|---|
| 2026.05.06 | ₩46,990 | ₩47,056 | ₩46,869 | ₩47,027 | +0.08% | 8.1만 |
|---|
| 2026.05.05 | ₩45,655 | ₩45,882 | ₩45,508 | ₩45,868 | +0.47% | 7.9만 |
|---|
| 2026.05.04 | ₩45,655 | ₩45,721 | ₩45,107 | ₩45,267 | -0.85% | 8.7만 |
|---|
| 2026.05.01 | ₩45,948 | ₩46,282 | ₩45,882 | ₩45,923 | -0.06% | 6.6만 |
|---|
| 2026.04.30 | ₩45,521 | ₩46,175 | ₩45,521 | ₩46,080 | +1.23% | 7.5만 |
|---|
| 2026.04.29 | ₩45,187 | ₩45,267 | ₩44,814 | ₩44,987 | -0.44% | 11.3만 |
|---|
| 2026.04.28 | ₩45,308 | ₩45,521 | ₩45,267 | ₩45,408 | +0.22% | 7.8만 |
|---|
| 2026.04.27 | ₩45,401 | ₩45,668 | ₩45,241 | ₩45,324 | -0.17% | 31.5만 |
|---|
| 2026.04.24 | ₩45,187 | ₩45,508 | ₩45,174 | ₩45,408 | +0.49% | 6.1만 |
|---|
| 2026.04.23 | ₩45,521 | ₩45,681 | ₩44,867 | ₩45,261 | -0.57% | 8만 |
|---|
| 2026.04.22 | ₩45,908 | ₩45,922 | ₩45,628 | ₩45,748 | -0.35% | 7.7만 |
|---|
| 2026.04.21 | ₩46,242 | ₩46,375 | ₩45,588 | ₩45,621 | -1.34% | 7.9만 |
|---|
| 2026.04.20 | ₩46,536 | ₩46,669 | ₩46,302 | ₩46,577 | +0.09% | 5.9만 |
|---|
| 2026.04.17 | ₩46,896 | ₩47,190 | ₩46,763 | ₩46,823 | -0.16% | 7.5만 |
|---|
| 2026.04.16 | ₩46,496 | ₩46,602 | ₩46,135 | ₩46,274 | -0.48% | 7.3만 |
|---|
| 2026.04.15 | ₩46,389 | ₩46,442 | ₩46,229 | ₩46,282 | -0.23% | 16.8만 |
|---|
| 2026.04.14 | ₩46,322 | ₩46,669 | ₩46,322 | ₩46,549 | +0.49% | 8.4만 |
|---|
| 2026.04.13 | ₩45,454 | ₩46,315 | ₩45,454 | ₩46,189 | +1.62% | 8.6만 |
|---|
| 2026.04.10 | ₩46,155 | ₩46,162 | ₩45,748 | ₩45,942 | -0.46% | 10.3만 |
|---|
| 2026.04.09 | ₩45,321 | ₩45,868 | ₩45,261 | ₩45,681 | +0.80% | 5.3만 |
|---|
| 2026.04.08 | ₩45,882 | ₩45,962 | ₩45,428 | ₩45,768 | -0.25% | 5.2만 |
|---|
| 2026.04.07 | ₩43,599 | ₩44,747 | ₩43,238 | ₩44,349 | +1.72% | 4.9만 |
|---|
| 2026.04.06 | ₩43,859 | ₩44,173 | ₩43,799 | ₩44,026 | +0.38% | 9.7만 |
|---|
| 2026.04.02 | ₩43,278 | ₩44,039 | ₩43,278 | ₩43,979 | +1.62% | 8.3만 |
|---|
| 2026.04.01 | ₩44,480 | ₩44,573 | ₩44,193 | ₩44,341 | -0.31% | 6.9만 |
|---|
| 2026.03.31 | ₩42,918 | ₩43,519 | ₩42,664 | ₩43,513 | +1.39% | 7.1만 |
|---|
| 2026.03.30 | ₩42,437 | ₩42,571 | ₩42,064 | ₩42,186 | -0.59% | 12만 |
|---|
| 2026.03.27 | ₩42,384 | ₩42,744 | ₩42,077 | ₩42,077 | -0.72% | 23만 |
|---|
| 2026.03.26 | ₩43,118 | ₩43,345 | ₩42,664 | ₩42,699 | -0.97% | 5.2만 |
|---|
| 2026.03.25 | ₩43,585 | ₩43,679 | ₩43,252 | ₩43,452 | -0.31% | 38.5만 |
|---|
| 2026.03.24 | ₩42,437 | ₩43,011 | ₩42,437 | ₩42,865 | +1.01% | 17.1만 |
|---|
| 2026.03.23 | ₩42,664 | ₩43,425 | ₩42,331 | ₩42,903 | +0.56% | 14.9만 |
|---|
| 2026.03.20 | ₩43,051 | ₩44,693 | ₩41,830 | ₩41,957 | -2.54% | 8만 |
|---|
| 2026.03.19 | ₩42,518 | ₩43,572 | ₩42,518 | ₩43,298 | +1.84% | 13.2만 |
|---|
| 2026.03.18 | ₩44,066 | ₩44,066 | ₩43,432 | ₩43,432 | -1.44% | 7만 |
|---|
| 2026.03.17 | ₩44,213 | ₩44,333 | ₩44,013 | ₩44,041 | -0.39% | 7.5만 |
|---|
| 2026.03.16 | ₩43,746 | ₩43,973 | ₩43,679 | ₩43,876 | +0.30% | 4.8만 |
|---|
| 2026.03.13 | ₩43,812 | ₩44,026 | ₩43,172 | ₩43,205 | -1.39% | 5.3만 |
|---|
| 2026.03.12 | ₩43,986 | ₩44,093 | ₩43,626 | ₩43,830 | -0.36% | 6.3만 |
|---|
| 2026.03.11 | ₩44,480 | ₩44,747 | ₩44,253 | ₩44,579 | +0.22% | 8.8만 |
|---|
| 2026.03.10 | ₩44,787 | ₩45,334 | ₩44,573 | ₩44,667 | -0.27% | 17.5만 |
|---|
| 2026.03.09 | ₩43,585 | ₩44,567 | ₩43,145 | ₩44,386 | +1.84% | 7.2만 |
|---|
| 2026.03.06 | ₩43,786 | ₩44,493 | ₩43,786 | ₩44,328 | +1.24% | 6만 |
|---|
| 2026.03.05 | ₩44,987 | ₩45,227 | ₩43,626 | ₩44,767 | -0.49% | 7만 |
|---|
| 2026.03.04 | ₩45,454 | ₩45,788 | ₩45,428 | ₩45,787 | +0.73% | 5.9만 |
|---|
| 2026.03.03 | ₩44,707 | ₩45,454 | ₩44,146 | ₩45,207 | +1.12% | 8.5만 |
|---|
| 2026.03.02 | ₩46,509 | ₩46,869 | ₩46,482 | ₩46,699 | +0.41% | 5.8만 |
|---|
| 2026.02.27 | ₩47,790 | ₩47,884 | ₩47,564 | ₩47,610 | -0.38% | 6.6만 |
|---|
| 2026.02.26 | ₩47,724 | ₩47,804 | ₩47,443 | ₩47,710 | -0.03% | 4.3만 |
|---|
| 2026.02.25 | ₩47,657 | ₩47,911 | ₩47,590 | ₩47,860 | +0.43% | 7.9만 |
|---|
| 2026.02.24 | ₩47,150 | ₩47,483 | ₩47,083 | ₩47,389 | +0.51% | 12.6만 |
|---|
| 2026.02.23 | ₩47,524 | ₩47,630 | ₩47,203 | ₩47,282 | -0.51% | 6.2만 |
|---|
| 2026.02.20 | ₩47,056 | ₩47,430 | ₩47,003 | ₩47,367 | +0.66% | 3.8만 |
|---|
| 2026.02.19 | ₩46,816 | ₩47,003 | ₩46,696 | ₩46,978 | +0.35% | 6.4만 |
|---|
| 2026.02.18 | ₩47,123 | ₩47,390 | ₩47,050 | ₩47,123 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩46,616 | ₩47,030 | ₩46,409 | ₩46,995 | +0.81% | 16.1만 |
|---|
| 2026.02.13 | ₩46,589 | ₩46,803 | ₩46,496 | ₩46,692 | +0.22% | 28.8만 |
|---|
| 2026.02.12 | ₩47,297 | ₩47,350 | ₩46,763 | ₩46,849 | -0.95% | 38만 |
|---|
| 2026.02.11 | ₩47,190 | ₩47,337 | ₩46,896 | ₩47,218 | +0.06% | 11.3만 |
|---|
| 2026.02.10 | ₩47,123 | ₩47,270 | ₩46,976 | ₩47,040 | -0.18% | 9만 |
|---|
| 2026.02.09 | ₩46,656 | ₩47,096 | ₩46,596 | ₩46,990 | +0.72% | 8.9만 |
|---|
| 2026.02.06 | ₩46,008 | ₩46,375 | ₩46,008 | ₩46,242 | +0.51% | 20.9만 |
|---|
| 2026.02.05 | ₩45,601 | ₩45,761 | ₩45,361 | ₩45,428 | -0.38% | 9.1만 |
|---|
| 2026.02.04 | ₩46,282 | ₩46,375 | ₩45,855 | ₩46,003 | -0.60% | 6.5만 |
|---|
| 2026.02.03 | ₩45,521 | ₩45,788 | ₩45,414 | ₩45,741 | +0.48% | 5.4만 |
|---|
| 2026.02.02 | ₩45,388 | ₩45,561 | ₩45,281 | ₩45,502 | +0.25% | 65.8만 |
|---|
| 2026.01.30 | ₩45,388 | ₩45,441 | ₩44,934 | ₩45,107 | -0.62% | 7.4만 |
|---|
| 2026.01.29 | ₩45,481 | ₩45,761 | ₩44,960 | ₩45,461 | -0.04% | 8만 |
|---|
| 2026.01.28 | ₩45,328 | ₩45,401 | ₩45,054 | ₩45,279 | -0.11% | 10.5만 |
|---|
| 2026.01.27 | ₩45,521 | ₩46,095 | ₩45,521 | ₩45,817 | +0.65% | 8.7만 |
|---|
| 2026.01.26 | ₩45,187 | ₩45,334 | ₩45,067 | ₩45,114 | -0.16% | 6.7만 |
|---|
| 2026.01.23 | ₩44,560 | ₩44,960 | ₩44,493 | ₩44,874 | +0.70% | 4.8만 |
|---|
| 2026.01.22 | ₩44,720 | ₩44,840 | ₩44,600 | ₩44,600 | -0.27% | 18.4만 |
|---|
| 2026.01.21 | ₩44,146 | ₩44,560 | ₩43,959 | ₩44,460 | +0.71% | 5.5만 |
|---|
| 2026.01.20 | ₩44,053 | ₩44,280 | ₩43,892 | ₩43,973 | -0.18% | 9.7만 |
|---|
| 2026.01.16 | ₩44,587 | ₩44,707 | ₩44,507 | ₩44,653 | +0.15% | 20.8만 |
|---|
| 2026.01.15 | ₩44,587 | ₩44,680 | ₩44,453 | ₩44,501 | -0.19% | 6.2만 |
|---|
| 2026.01.14 | ₩44,493 | ₩44,627 | ₩44,440 | ₩44,580 | +0.20% | 6.7만 |
|---|
| 2026.01.13 | ₩44,386 | ₩44,426 | ₩44,200 | ₩44,300 | -0.20% | 4.4만 |
|---|
| 2026.01.12 | ₩44,493 | ₩44,680 | ₩44,493 | ₩44,580 | +0.20% | 5만 |
|---|
| 2026.01.09 | ₩44,200 | ₩44,426 | ₩44,173 | ₩44,333 | +0.30% | 5.7만 |
|---|
| 2026.01.08 | ₩43,919 | ₩44,133 | ₩43,906 | ₩44,091 | +0.39% | 4.8만 |
|---|
| 2026.01.07 | ₩44,186 | ₩44,253 | ₩44,013 | ₩44,066 | -0.27% | 5.6만 |
|---|
| 2026.01.06 | ₩44,253 | ₩44,333 | ₩44,126 | ₩44,232 | -0.05% | 5.1만 |
|---|
| 2026.01.05 | ₩43,812 | ₩44,226 | ₩43,786 | ₩44,193 | +0.87% | 7만 |
|---|
| 2026.01.02 | ₩43,732 | ₩43,852 | ₩43,632 | ₩43,771 | +0.09% | 6.7만 |
|---|
| 2025.12.31 | ₩43,499 | ₩43,559 | ₩43,318 | ₩43,428 | -0.16% | 6.2만 |
|---|
| 2025.12.30 | ₩43,619 | ₩43,706 | ₩43,519 | ₩43,565 | -0.12% | 8.6만 |
|---|
| 2025.12.29 | ₩43,472 | ₩43,532 | ₩43,238 | ₩43,405 | -0.15% | 5.8만 |
|---|
| 2025.12.26 | ₩43,732 | ₩43,746 | ₩43,545 | ₩43,692 | -0.09% | 2.5만 |
|---|
| 2025.12.24 | ₩43,585 | ₩43,746 | ₩43,585 | ₩43,666 | +0.18% | 3.8만 |
|---|
| 2025.12.23 | ₩43,585 | ₩43,692 | ₩43,519 | ₩43,611 | +0.06% | 6만 |
|---|
| 2025.12.22 | ₩43,318 | ₩43,492 | ₩43,252 | ₩43,432 | +0.26% | 9.4만 |
|---|
| 2025.12.19 | ₩43,212 | ₩43,492 | ₩43,212 | ₩43,492 | +0.65% | 133.6만 |
|---|
| 2025.12.18 | ₩43,065 | ₩43,519 | ₩42,631 | ₩43,011 | -0.12% | 9.5만 |
|---|
| 2025.12.17 | ₩43,011 | ₩43,599 | ₩42,731 | ₩42,778 | -0.54% | 6.8만 |
|---|
| 2025.12.16 | ₩43,132 | ₩43,545 | ₩42,865 | ₩43,001 | -0.30% | 5만 |
|---|
| 2025.12.15 | ₩43,172 | ₩43,759 | ₩42,691 | ₩43,185 | +0.03% | 4.5만 |
|---|
| 2025.12.12 | ₩43,038 | ₩43,318 | ₩42,678 | ₩42,878 | -0.37% | 6.6만 |
|---|
| 2025.12.11 | ₩42,891 | ₩43,198 | ₩42,878 | ₩43,118 | +0.53% | 6.7만 |
|---|
| 2025.12.10 | ₩42,931 | ₩43,312 | ₩42,317 | ₩42,805 | -0.30% | 7.7만 |
|---|
| 2025.12.09 | ₩42,451 | ₩42,838 | ₩42,144 | ₩42,271 | -0.42% | 9.8만 |
|---|
| 2025.12.08 | ₩42,651 | ₩42,651 | ₩42,210 | ₩42,297 | -0.83% | 6.7만 |
|---|
| 2025.12.05 | ₩42,437 | ₩42,905 | ₩42,104 | ₩42,296 | -0.33% | 7.9만 |
|---|
| 2025.12.04 | ₩42,624 | ₩42,624 | ₩42,357 | ₩42,399 | -0.53% | 8.3만 |
|---|
| 2025.12.03 | ₩42,224 | ₩42,504 | ₩42,210 | ₩42,401 | +0.42% | 7.9만 |
|---|
| 2025.12.02 | ₩42,251 | ₩42,331 | ₩42,157 | ₩42,295 | +0.10% | 5.3만 |
|---|
| 2025.12.01 | ₩42,411 | ₩43,385 | ₩41,850 | ₩42,044 | -0.87% | 6.8만 |
|---|
| 2025.11.28 | ₩42,077 | ₩42,291 | ₩41,650 | ₩42,223 | +0.35% | 3.3만 |
|---|
| 2025.11.26 | ₩41,930 | ₩42,157 | ₩41,717 | ₩42,064 | +0.32% | 7.4만 |
|---|
| 2025.11.25 | ₩41,329 | ₩41,877 | ₩41,196 | ₩41,490 | +0.39% | 14.3만 |
|---|
| 2025.11.24 | ₩40,996 | ₩41,223 | ₩40,889 | ₩41,065 | +0.17% | 11.3만 |
|---|
| 2025.11.21 | ₩40,782 | ₩41,403 | ₩40,555 | ₩40,996 | +0.52% | 6.1만 |
|---|
| 2025.11.20 | ₩41,249 | ₩41,516 | ₩40,315 | ₩40,347 | -2.19% | 7.4만 |
|---|
| 2025.11.19 | ₩40,929 | ₩41,102 | ₩40,662 | ₩40,880 | -0.12% | 10.8만 |
|---|
| 2025.11.18 | ₩40,809 | ₩41,022 | ₩40,682 | ₩40,909 | +0.25% | 9만 |
|---|
| 2025.11.17 | ₩41,677 | ₩42,050 | ₩41,309 | ₩41,430 | -0.59% | 9만 |
|---|
| 2025.11.14 | ₩41,850 | ₩42,251 | ₩41,810 | ₩41,997 | +0.35% | 4.8만 |
|---|
| 2025.11.13 | ₩42,531 | ₩42,531 | ₩42,077 | ₩42,140 | -0.92% | 8.3만 |
|---|
| 2025.11.12 | ₩42,224 | ₩42,424 | ₩42,150 | ₩42,384 | +0.38% | 20.3만 |
|---|
| 2025.11.11 | ₩41,903 | ₩42,130 | ₩41,877 | ₩42,037 | +0.32% | 4.3만 |
|---|
| 2025.11.10 | ₩41,610 | ₩41,810 | ₩41,490 | ₩41,797 | +0.45% | 6.1만 |
|---|
| 2025.11.07 | ₩40,996 | ₩41,343 | ₩40,969 | ₩41,313 | +0.77% | 9.3만 |
|---|
| 2025.11.06 | ₩41,423 | ₩41,436 | ₩41,016 | ₩41,161 | -0.63% | 9.8만 |
|---|
| 2025.11.05 | ₩40,982 | ₩41,263 | ₩40,982 | ₩41,177 | +0.48% | 10.1만 |
|---|
| 2025.11.04 | ₩40,836 | ₩41,062 | ₩40,722 | ₩40,832 | -0.01% | 7.9만 |
|---|
| 2025.11.03 | ₩41,116 | ₩41,249 | ₩41,062 | ₩41,161 | +0.11% | 7.6만 |
|---|
| 2025.10.31 | ₩41,169 | ₩41,223 | ₩40,916 | ₩41,129 | -0.10% | 13.2만 |
|---|
| 2025.10.30 | ₩41,143 | ₩41,289 | ₩41,049 | ₩41,143 | 0.00% | 9.5만 |
|---|
| 2025.10.29 | ₩41,383 | ₩41,476 | ₩40,982 | ₩41,145 | -0.57% | 6.3만 |
|---|
| 2025.10.28 | ₩41,249 | ₩41,476 | ₩41,209 | ₩41,336 | +0.21% | 7.6만 |
|---|
| 2025.10.27 | ₩41,316 | ₩41,396 | ₩41,289 | ₩41,363 | +0.11% | 4.9만 |
|---|
| 2025.10.24 | ₩41,022 | ₩41,129 | ₩40,929 | ₩41,044 | +0.05% | 4.2만 |
|---|
| 2025.10.23 | ₩40,769 | ₩40,956 | ₩40,769 | ₩40,902 | +0.33% | 7.4만 |
|---|
| 2025.10.22 | ₩40,649 | ₩40,809 | ₩40,462 | ₩40,630 | -0.05% | 8.7만 |
|---|
| 2025.10.21 | ₩40,602 | ₩40,662 | ₩40,488 | ₩40,546 | -0.14% | 9.1만 |
|---|
| 2025.10.20 | ₩40,649 | ₩40,836 | ₩40,502 | ₩40,755 | +0.26% | 42.9만 |
|---|
| 2025.10.17 | ₩40,382 | ₩40,609 | ₩40,382 | ₩40,548 | +0.41% | 5.6만 |
|---|
| 2025.10.16 | ₩40,515 | ₩40,662 | ₩40,435 | ₩40,547 | +0.08% | 5.5만 |
|---|
| 2025.10.15 | ₩40,448 | ₩40,542 | ₩40,243 | ₩40,402 | -0.12% | 30만 |
|---|
| 2025.10.14 | ₩39,914 | ₩40,448 | ₩39,908 | ₩40,302 | +0.97% | 6.3만 |
|---|
| 2025.10.13 | ₩40,048 | ₩40,195 | ₩39,902 | ₩40,093 | +0.11% | 3.9만 |
|---|
| 2025.10.10 | ₩40,408 | ₩40,448 | ₩39,816 | ₩39,848 | -1.39% | 3.3만 |
|---|