SET Index (SETI)

🏛️ 태국 →
1,288.07
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 1,657.29 1,660.85 1,652.37 1,657.62 21,309.1M
2021-12-29 1,643.43 1,654.98 1,641.75 1,653.33 24,677.9M
2021-12-28 1,640.97 1,650.28 1,640.61 1,641.52 25,104.5M
2021-12-27 1,641.28 1,642.42 1,632.79 1,636.50 20,516.3M
2021-12-24 1,642.64 1,644.12 1,635.19 1,637.22 21,132.8M
2021-12-23 1,633.20 1,645.71 1,632.90 1,641.47 24,442.0M
2021-12-22 1,628.42 1,632.33 1,624.77 1,626.79 22,072.8M
2021-12-21 1,623.20 1,628.84 1,618.57 1,622.25 29,252.3M
2021-12-20 1,631.22 1,633.80 1,612.96 1,615.80 28,642.1M
2021-12-17 1,644.10 1,646.85 1,637.09 1,641.73 26,964.9M
2021-12-16 1,629.48 1,645.44 1,624.31 1,645.32 29,058.1M
2021-12-15 1,628.01 1,630.89 1,622.49 1,623.66 25,492.4M
2021-12-14 1,619.69 1,630.93 1,616.51 1,630.64 24,962.6M
2021-12-13 1,626.26 1,628.93 1,618.57 1,625.83 28,229.3M
2021-12-09 1,621.63 1,623.82 1,612.57 1,618.23 28,289.8M
2021-12-08 1,617.09 1,621.21 1,610.30 1,618.36 25,530.7M
2021-12-07 1,600.17 1,611.58 1,595.14 1,609.28 28,232.0M
2021-12-03 1,593.08 1,597.25 1,587.53 1,588.19 23,382.6M
2021-12-02 1,583.38 1,592.00 1,580.08 1,591.84 24,101.1M
2021-12-01 1,576.26 1,591.86 1,563.04 1,590.81 31,095.8M
2021-11-30 1,601.52 1,612.10 1,565.95 1,568.69 38,755.3M
2021-11-29 1,608.01 1,617.55 1,587.78 1,589.69 33,564.6M
2021-11-26 1,639.54 1,640.91 1,608.55 1,610.61 38,132.0M
2021-11-25 1,654.94 1,656.46 1,644.87 1,648.46 22,819.7M
2021-11-24 1,650.54 1,658.60 1,647.90 1,649.82 28,573.7M
2021-11-23 1,652.62 1,654.49 1,644.02 1,646.42 27,812.7M
2021-11-22 1,648.14 1,653.33 1,645.09 1,649.54 28,405.4M
2021-11-19 1,653.36 1,656.27 1,641.52 1,645.06 39,408.2M
2021-11-18 1,643.39 1,653.68 1,642.50 1,651.02 30,371.3M
2021-11-17 1,646.86 1,651.51 1,642.36 1,644.60 26,614.5M
2021-11-16 1,642.05 1,648.43 1,639.08 1,644.01 27,474.9M
2021-11-15 1,636.41 1,642.60 1,635.22 1,638.73 24,569.1M
2021-11-12 1,636.63 1,640.66 1,632.88 1,633.94 24,895.0M
2021-11-11 1,629.28 1,634.44 1,626.80 1,632.44 25,777.2M
2021-11-10 1,627.67 1,633.43 1,625.13 1,630.47 25,120.0M
2021-11-09 1,626.80 1,633.76 1,623.64 1,631.69 25,109.1M
2021-11-08 1,631.34 1,635.62 1,621.35 1,626.13 29,480.3M
2021-11-05 1,627.45 1,628.60 1,619.62 1,626.22 23,062.0M
2021-11-04 1,613.45 1,627.57 1,607.73 1,626.27 30,105.6M
2021-11-03 1,620.52 1,623.08 1,607.72 1,611.92 32,052.9M
2021-11-02 1,616.74 1,621.69 1,608.64 1,617.89 28,890.4M
2021-11-01 1,627.59 1,632.73 1,611.39 1,613.78 28,456.4M
2021-10-29 1,626.27 1,629.25 1,619.14 1,623.43 26,233.1M
2021-10-28 1,626.06 1,632.30 1,622.56 1,624.31 28,588.2M
2021-10-27 1,632.44 1,635.68 1,626.56 1,627.61 27,683.6M
2021-10-26 1,635.61 1,639.93 1,627.68 1,635.97 29,425.3M
2021-10-25 1,645.00 1,645.91 1,631.29 1,634.20 25,650.1M
2021-10-21 1,644.39 1,646.50 1,639.16 1,643.42 27,243.6M
2021-10-20 1,633.88 1,639.41 1,632.62 1,637.55 28,169.8M
2021-10-19 1,648.48 1,649.66 1,627.12 1,630.39 36,154.2M
2021-10-18 1,641.97 1,648.00 1,639.92 1,643.92 30,416.1M
2021-10-15 1,646.35 1,651.41 1,635.14 1,638.34 33,004.6M
2021-10-14 1,647.56 1,648.62 1,637.42 1,640.97 32,571.6M
2021-10-12 1,644.56 1,646.85 1,637.49 1,643.64 31,177.5M
2021-10-11 1,644.38 1,646.50 1,629.95 1,633.44 31,471.4M
2021-10-08 1,641.92 1,644.16 1,635.77 1,639.41 30,143.9M
2021-10-07 1,627.15 1,637.82 1,624.59 1,633.72 33,365.8M
2021-10-06 1,626.65 1,631.81 1,617.24 1,619.48 34,576.0M
2021-10-05 1,612.50 1,626.44 1,611.42 1,624.24 32,669.1M
2021-10-04 1,611.69 1,619.62 1,610.96 1,614.48 29,827.9M
2021-10-01 1,600.59 1,609.48 1,593.32 1,605.17 30,349.9M
2021-09-30 1,616.99 1,621.15 1,601.79 1,605.68 34,584.6M
2021-09-29 1,605.19 1,622.62 1,604.46 1,616.98 32,428.2M
2021-09-28 1,623.88 1,626.55 1,614.31 1,616.50 39,318.0M
2021-09-27 1,637.30 1,639.97 1,616.60 1,620.02 45,721.7M
2021-09-23 1,632.92 1,637.65 1,623.00 1,631.15 43,830.3M
2021-09-22 1,614.74 1,623.86 1,611.76 1,619.59 36,445.9M
2021-09-21 1,604.64 1,618.19 1,591.81 1,614.86 33,672.5M
2021-09-20 1,617.44 1,620.72 1,601.16 1,603.06 32,477.7M
2021-09-17 1,632.18 1,635.04 1,617.31 1,625.65 34,863.6M
2021-09-16 1,633.28 1,636.01 1,628.57 1,631.70 31,414.1M
2021-09-15 1,624.17 1,630.05 1,620.84 1,628.04 30,065.3M
2021-09-14 1,639.90 1,640.40 1,621.96 1,623.84 34,983.0M
2021-09-13 1,634.43 1,642.63 1,627.29 1,633.76 42,530.0M
2021-09-10 1,633.10 1,639.65 1,620.58 1,635.35 36,652.5M
2021-09-09 1,637.65 1,646.07 1,626.95 1,629.12 38,150.8M
2021-09-08 1,632.18 1,641.29 1,627.17 1,640.45 36,297.2M
2021-09-07 1,653.67 1,658.08 1,635.11 1,636.45 38,510.2M
2021-09-06 1,652.33 1,655.04 1,644.56 1,648.37 36,386.5M
2021-09-03 1,654.00 1,657.79 1,644.12 1,650.33 33,488.0M
2021-09-02 1,634.25 1,652.03 1,633.12 1,647.75 37,347.5M
2021-09-01 1,643.01 1,646.07 1,628.16 1,634.48 45,596.5M
2021-08-31 1,632.65 1,643.76 1,628.12 1,638.75 35,856.8M
2021-08-30 1,621.68 1,634.92 1,621.42 1,633.77 33,029.1M
2021-08-27 1,602.16 1,615.22 1,600.00 1,611.20 36,606.0M
2021-08-26 1,601.99 1,603.99 1,595.69 1,601.91 30,367.7M
2021-08-25 1,591.29 1,601.09 1,588.37 1,600.49 32,485.6M
2021-08-24 1,590.12 1,598.39 1,585.46 1,586.98 30,829.1M
2021-08-23 1,566.10 1,583.13 1,565.93 1,582.07 34,178.3M
2021-08-20 1,549.92 1,554.45 1,545.92 1,553.18 31,178.6M
2021-08-19 1,546.70 1,553.90 1,543.75 1,544.28 31,454.1M
2021-08-18 1,546.71 1,557.08 1,545.33 1,551.87 29,277.7M
2021-08-17 1,536.94 1,545.95 1,533.32 1,544.22 30,317.0M
2021-08-16 1,527.08 1,532.94 1,512.28 1,531.24 32,266.5M
2021-08-13 1,530.68 1,541.08 1,525.51 1,528.32 30,988.6M
2021-08-11 1,549.41 1,550.74 1,531.58 1,532.71 35,070.1M
2021-08-10 1,544.31 1,551.61 1,539.40 1,542.62 33,078.0M
2021-08-09 1,528.16 1,543.71 1,525.29 1,540.19 28,909.2M
2021-08-06 1,530.43 1,537.27 1,514.67 1,521.72 32,043.5M
2021-08-05 1,544.83 1,547.38 1,526.91 1,527.66 36,324.0M
2021-08-04 1,542.11 1,548.63 1,533.36 1,545.86 26,309.8M
2021-08-03 1,525.24 1,540.52 1,524.37 1,540.51 24,190.8M
2021-08-02 1,523.42 1,525.73 1,513.71 1,525.11 23,061.9M
2021-07-30 1,536.91 1,539.03 1,516.77 1,521.92 32,137.7M
2021-07-29 1,541.80 1,545.08 1,533.94 1,537.78 25,630.8M
2021-07-27 1,547.40 1,551.43 1,531.81 1,537.63 23,035.2M
2021-07-23 1,550.86 1,553.25 1,540.35 1,545.10 22,044.5M
2021-07-22 1,549.85 1,554.65 1,546.26 1,552.36 23,496.6M
2021-07-21 1,543.17 1,545.39 1,532.34 1,540.88 25,323.6M
2021-07-20 1,551.26 1,552.38 1,530.62 1,538.86 28,484.8M
2021-07-19 1,557.81 1,563.88 1,551.79 1,556.01 21,898.8M
2021-07-16 1,569.23 1,575.66 1,567.17 1,574.37 26,010.6M
2021-07-15 1,575.05 1,580.43 1,570.96 1,572.01 26,751.5M
2021-07-14 1,570.12 1,573.04 1,561.00 1,569.70 23,024.9M
2021-07-13 1,557.26 1,571.82 1,555.88 1,570.99 24,578.0M
2021-07-12 1,558.63 1,561.72 1,544.71 1,549.84 23,466.8M
2021-07-09 1,537.97 1,554.60 1,535.69 1,552.09 30,360.7M
2021-07-08 1,563.96 1,567.33 1,540.56 1,543.67 33,539.3M
2021-07-07 1,585.04 1,587.70 1,574.14 1,576.60 27,533.5M
2021-07-06 1,585.96 1,594.15 1,585.34 1,591.43 20,972.7M
2021-07-05 1,580.69 1,582.46 1,573.67 1,579.28 21,228.2M
2021-07-02 1,591.37 1,596.05 1,574.92 1,578.49 25,872.1M
2021-07-01 1,591.04 1,596.36 1,584.69 1,593.75 26,163.5M
2021-06-30 1,597.26 1,600.57 1,584.47 1,587.79 26,229.9M
2021-06-29 1,580.89 1,596.08 1,579.44 1,591.43 24,061.3M
2021-06-28 1,572.18 1,581.34 1,565.31 1,579.17 23,084.2M
2021-06-25 1,592.02 1,596.16 1,577.63 1,582.67 22,016.0M
2021-06-24 1,587.73 1,589.33 1,569.93 1,585.72 28,596.2M
2021-06-23 1,605.31 1,606.39 1,590.63 1,592.08 25,903.3M
2021-06-22 1,610.85 1,613.66 1,598.56 1,599.23 25,717.7M
2021-06-21 1,596.96 1,602.66 1,590.55 1,601.13 29,105.4M
2021-06-18 1,619.88 1,622.43 1,604.44 1,612.98 30,187.0M
2021-06-17 1,621.38 1,631.69 1,615.62 1,617.65 30,571.2M
2021-06-16 1,622.78 1,631.23 1,619.23 1,624.79 28,853.1M
2021-06-15 1,634.45 1,636.10 1,618.60 1,622.31 28,626.9M
2021-06-14 1,641.68 1,642.80 1,629.33 1,633.06 29,701.2M
2021-06-11 1,632.04 1,636.92 1,628.14 1,636.56 36,275.9M
2021-06-10 1,631.92 1,636.22 1,623.57 1,625.27 33,011.8M
2021-06-09 1,618.06 1,628.42 1,617.83 1,626.27 31,018.6M
2021-06-08 1,614.85 1,618.70 1,605.31 1,612.88 35,117.2M
2021-06-07 1,618.74 1,625.56 1,611.78 1,612.59 32,500.9M
2021-06-04 1,613.72 1,622.89 1,611.34 1,611.53 32,553.0M
2021-06-02 1,624.83 1,627.67 1,612.94 1,617.55 33,298.6M
2021-06-01 1,602.65 1,620.53 1,598.66 1,618.59 37,158.7M
2021-05-31 1,582.56 1,594.65 1,578.09 1,593.59 32,400.2M
2021-05-28 1,590.44 1,595.45 1,579.53 1,581.98 31,987.6M
2021-05-27 1,570.50 1,587.54 1,568.89 1,582.96 34,426.2M
2021-05-25 1,562.89 1,572.03 1,560.13 1,568.58 29,071.5M
2021-05-24 1,555.23 1,559.60 1,547.14 1,551.85 38,520.7M
2021-05-21 1,559.82 1,560.51 1,546.55 1,552.44 36,972.5M
2021-05-20 1,565.39 1,568.72 1,554.54 1,554.54 32,863.4M
2021-05-19 1,561.97 1,570.05 1,557.83 1,562.24 30,511.9M
2021-05-18 1,559.93 1,570.37 1,558.85 1,566.80 33,725.0M
2021-05-17 1,542.23 1,554.08 1,529.69 1,549.16 37,824.1M
2021-05-14 1,555.72 1,558.86 1,532.29 1,549.48 34,663.2M
2021-05-13 1,554.10 1,561.80 1,501.02 1,548.13 42,717.7M
2021-05-12 1,576.66 1,578.34 1,557.94 1,571.85 34,366.5M
2021-05-11 1,579.25 1,590.54 1,566.91 1,578.93 34,313.8M
2021-05-10 1,596.61 1,596.80 1,576.79 1,588.15 32,166.9M
2021-05-07 1,582.25 1,589.21 1,577.19 1,585.03 33,148.7M
2021-05-06 1,553.27 1,575.37 1,551.42 1,571.91 31,700.7M
2021-05-05 1,581.86 1,583.27 1,547.35 1,549.22 40,512.5M
2021-04-30 1,591.12 1,593.23 1,580.74 1,583.13 32,475.0M
2021-04-29 1,584.55 1,592.90 1,583.98 1,590.46 30,960.4M
2021-04-28 1,565.70 1,578.62 1,562.84 1,576.79 33,618.4M
2021-04-27 1,564.06 1,570.58 1,553.03 1,559.23 42,212.5M
2021-04-26 1,552.05 1,561.52 1,544.10 1,559.53 32,812.5M
2021-04-23 1,563.46 1,564.62 1,550.62 1,553.59 29,516.4M
2021-04-22 1,585.91 1,587.95 1,564.83 1,568.21 30,628.7M
2021-04-21 1,576.19 1,584.57 1,575.56 1,580.01 28,070.8M
2021-04-20 1,574.38 1,582.49 1,570.53 1,580.04 29,881.0M
2021-04-19 1,555.01 1,574.97 1,552.91 1,574.91 28,840.1M
2021-04-16 1,543.59 1,550.26 1,529.29 1,548.96 28,043.1M
2021-04-12 1,561.53 1,562.07 1,539.24 1,541.12 29,445.8M
2021-04-09 1,562.20 1,572.13 1,561.76 1,566.34 30,653.2M
2021-04-08 1,554.64 1,564.05 1,552.18 1,558.83 31,943.4M
2021-04-07 1,566.11 1,570.69 1,555.57 1,556.56 37,133.1M
2021-04-05 1,599.33 1,601.24 1,575.56 1,579.66 31,341.6M
2021-04-02 1,603.24 1,606.41 1,595.31 1,596.27 28,373.8M
2021-04-01 1,594.01 1,600.60 1,590.33 1,595.12 29,161.1M
2021-03-31 1,592.26 1,593.93 1,585.58 1,587.21 25,757.7M
2021-03-30 1,589.68 1,593.52 1,585.06 1,589.53 32,591.0M
2021-03-29 1,582.73 1,592.47 1,580.90 1,583.89 27,796.2M
2021-03-26 1,577.47 1,580.74 1,566.89 1,574.86 31,344.2M
2021-03-25 1,576.27 1,580.17 1,571.04 1,571.04 35,007.7M
2021-03-24 1,557.50 1,570.84 1,555.72 1,570.83 33,455.2M
2021-03-23 1,572.70 1,574.14 1,562.03 1,564.25 32,671.2M
2021-03-22 1,563.56 1,571.74 1,555.38 1,566.36 29,532.6M
2021-03-19 1,562.30 1,566.67 1,554.96 1,563.96 29,097.5M
2021-03-18 1,579.72 1,583.30 1,567.67 1,568.82 28,028.8M
2021-03-17 1,562.92 1,571.53 1,559.22 1,566.76 28,729.4M
2021-03-16 1,569.01 1,573.13 1,562.35 1,564.03 30,537.3M
2021-03-15 1,573.11 1,575.96 1,562.69 1,565.73 27,950.1M
2021-03-12 1,579.71 1,584.40 1,562.90 1,568.19 28,414.5M
2021-03-11 1,582.69 1,584.61 1,569.87 1,575.13 29,653.9M
2021-03-10 1,553.27 1,573.55 1,550.45 1,573.05 33,703.3M
2021-03-09 1,553.00 1,554.96 1,537.23 1,550.59 29,284.4M
2021-03-08 1,559.17 1,562.56 1,540.64 1,543.76 32,690.8M
2021-03-05 1,531.05 1,553.92 1,529.83 1,544.11 34,310.0M
2021-03-04 1,535.76 1,540.66 1,527.88 1,534.11 32,478.8M
2021-03-03 1,510.27 1,543.48 1,510.07 1,543.40 30,143.7M
2021-03-02 1,503.91 1,509.65 1,500.80 1,503.36 26,941.1M
2021-03-01 1,493.55 1,505.61 1,487.99 1,500.92 25,416.7M
2021-02-25 1,508.82 1,511.30 1,494.36 1,496.78 31,997.4M
2021-02-24 1,503.56 1,507.78 1,485.94 1,491.11 30,523.8M
2021-02-23 1,487.53 1,506.94 1,486.18 1,500.61 27,146.2M
2021-02-22 1,504.65 1,505.47 1,476.50 1,478.14 26,866.5M
2021-02-19 1,504.98 1,507.63 1,493.52 1,500.51 24,584.4M
2021-02-18 1,519.79 1,524.11 1,510.77 1,511.03 25,604.9M
2021-02-17 1,519.74 1,528.58 1,513.96 1,514.91 25,664.9M
2021-02-16 1,528.43 1,531.29 1,522.41 1,523.11 21,839.0M
2021-02-15 1,515.91 1,529.98 1,513.33 1,522.72 22,869.6M
2021-02-11 1,520.68 1,521.31 1,503.19 1,508.35 24,184.4M
2021-02-10 1,526.34 1,527.88 1,513.13 1,516.94 24,498.3M
2021-02-09 1,524.58 1,529.49 1,516.50 1,518.27 28,411.5M
2021-02-08 1,508.45 1,517.31 1,507.09 1,516.43 28,604.7M
2021-02-05 1,491.07 1,498.35 1,488.73 1,496.61 26,631.1M
2021-02-04 1,486.50 1,492.39 1,477.88 1,482.98 28,307.6M
2021-02-03 1,498.50 1,500.17 1,481.69 1,481.75 25,747.1M
2021-02-02 1,491.02 1,496.46 1,480.50 1,486.25 24,140.9M
2021-02-01 1,465.76 1,481.66 1,456.45 1,478.05 27,674.7M
2021-01-29 1,478.76 1,480.44 1,455.55 1,466.98 31,253.7M
2021-01-28 1,482.50 1,492.00 1,467.74 1,468.51 28,720.3M
2021-01-27 1,510.68 1,515.32 1,498.05 1,498.13 25,231.0M
2021-01-26 1,497.03 1,514.82 1,490.37 1,512.83 28,310.7M
2021-01-25 1,498.36 1,505.47 1,491.63 1,501.62 28,572.5M
2021-01-22 1,508.92 1,518.05 1,494.45 1,497.88 29,066.6M
2021-01-21 1,525.63 1,529.27 1,510.80 1,513.51 28,672.8M
2021-01-20 1,524.91 1,529.50 1,511.41 1,515.72 27,067.3M
2021-01-19 1,519.37 1,529.17 1,518.66 1,522.59 25,103.7M
2021-01-18 1,511.04 1,515.51 1,503.04 1,510.13 23,388.8M
2021-01-15 1,537.03 1,544.11 1,513.48 1,519.13 29,709.9M
2021-01-14 1,545.35 1,552.78 1,533.52 1,535.98 27,057.6M
2021-01-13 1,548.30 1,561.66 1,542.42 1,547.31 28,544.0M
2021-01-12 1,536.75 1,542.65 1,528.50 1,539.85 24,358.0M
2021-01-11 1,539.79 1,550.75 1,527.75 1,536.49 26,455.3M
2021-01-08 1,528.12 1,538.61 1,521.17 1,536.44 30,490.1M
2021-01-07 1,510.64 1,519.91 1,502.81 1,513.78 32,607.1M
2021-01-06 1,506.56 1,514.89 1,485.79 1,492.36 35,564.6M
2021-01-05 1,467.89 1,506.66 1,466.05 1,506.65 31,459.1M
2021-01-04 1,428.80 1,468.27 1,425.48 1,468.24 26,475.1M