SET Index (SETI)

🏛️ 태국 →
1,283.96
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
2023-12-28 1,410.87 1,418.98 1,410.87 1,415.85 12,989.7M
2023-12-27 1,415.06 1,416.10 1,407.62 1,410.43 10,145.3M
2023-12-26 1,408.17 1,414.44 1,406.50 1,413.45 7,700.9M
2023-12-25 1,404.56 1,409.41 1,404.35 1,408.83 6,020.1M
2023-12-22 1,407.39 1,407.57 1,397.93 1,405.09 11,572.2M
2023-12-21 1,394.91 1,407.87 1,394.28 1,404.84 10,636.0M
2023-12-20 1,398.01 1,406.40 1,395.19 1,400.37 11,542.1M
2023-12-19 1,395.26 1,397.69 1,388.91 1,394.90 10,917.6M
2023-12-18 1,387.33 1,396.01 1,383.89 1,393.41 9,348.2M
2023-12-15 1,384.87 1,398.65 1,382.13 1,391.03 12,375.2M
2023-12-14 1,370.16 1,380.88 1,366.73 1,378.94 10,958.8M
2023-12-13 1,369.88 1,370.39 1,354.73 1,357.97 10,810.9M
2023-12-12 1,382.91 1,383.41 1,370.04 1,373.92 10,038.4M
2023-12-08 1,381.80 1,389.40 1,376.29 1,380.99 11,904.1M
2023-12-07 1,382.18 1,384.52 1,373.34 1,378.73 11,205.2M
2023-12-06 1,383.14 1,393.46 1,379.62 1,389.55 11,981.3M
2023-12-04 1,376.72 1,389.49 1,374.60 1,383.54 10,875.3M
2023-12-01 1,382.25 1,384.13 1,374.06 1,380.31 12,832.7M
2023-11-30 1,389.25 1,390.04 1,371.74 1,380.18 18,907.0M
2023-11-29 1,404.89 1,405.35 1,386.98 1,387.69 13,494.8M
2023-11-28 1,398.57 1,406.08 1,394.04 1,401.42 10,975.0M
2023-11-27 1,393.02 1,397.88 1,385.33 1,393.42 10,237.1M
2023-11-24 1,407.39 1,410.83 1,395.83 1,397.43 10,344.5M
2023-11-23 1,414.93 1,415.02 1,400.48 1,406.61 13,467.2M
2023-11-22 1,422.02 1,423.07 1,407.37 1,414.15 10,791.3M
2023-11-21 1,427.04 1,427.13 1,418.42 1,423.61 10,698.9M
2023-11-20 1,415.68 1,419.86 1,409.55 1,419.44 9,973.0M
2023-11-17 1,408.04 1,422.68 1,406.21 1,415.78 12,241.2M
2023-11-16 1,413.05 1,417.20 1,407.79 1,415.34 10,838.8M
2023-11-15 1,401.48 1,416.89 1,400.26 1,415.17 13,299.2M
2023-11-14 1,390.37 1,393.20 1,377.69 1,386.04 12,144.2M
2023-11-13 1,391.47 1,392.54 1,378.08 1,387.13 12,051.3M
2023-11-10 1,392.68 1,406.08 1,387.41 1,389.57 13,173.9M
2023-11-09 1,410.83 1,411.84 1,389.46 1,404.97 14,071.3M
2023-11-08 1,410.07 1,417.16 1,406.95 1,411.77 10,476.9M
2023-11-07 1,413.64 1,420.03 1,406.72 1,408.30 11,480.7M
2023-11-06 1,430.01 1,431.51 1,417.21 1,417.21 10,054.9M
2023-11-03 1,412.89 1,424.66 1,410.04 1,419.76 10,846.2M
2023-11-02 1,391.97 1,407.81 1,391.54 1,403.99 11,233.4M
2023-11-01 1,380.89 1,388.01 1,373.20 1,379.96 11,044.2M
2023-10-31 1,395.60 1,395.79 1,374.66 1,381.83 10,090.4M
2023-10-30 1,381.57 1,398.04 1,381.21 1,395.85 11,155.1M
2023-10-27 1,381.51 1,390.79 1,366.19 1,388.23 12,032.9M
2023-10-26 1,394.50 1,396.17 1,370.30 1,371.22 11,589.3M
2023-10-25 1,401.25 1,414.13 1,399.44 1,401.70 11,609.9M
2023-10-24 1,395.92 1,398.73 1,387.60 1,391.03 10,200.6M
2023-10-20 1,420.24 1,422.33 1,397.80 1,399.35 11,965.3M
2023-10-19 1,425.07 1,428.75 1,419.39 1,423.04 10,701.5M
2023-10-18 1,432.94 1,445.34 1,429.78 1,437.85 12,800.3M
2023-10-17 1,431.83 1,441.00 1,429.18 1,433.40 9,788.1M
2023-10-16 1,443.89 1,446.26 1,416.21 1,427.11 12,354.8M
2023-10-12 1,457.00 1,459.19 1,448.38 1,450.75 9,840.4M
2023-10-11 1,438.08 1,456.73 1,434.45 1,455.99 12,893.4M
2023-10-10 1,441.84 1,442.03 1,429.92 1,434.45 10,992.7M
2023-10-09 1,434.67 1,435.79 1,423.17 1,431.72 10,915.1M
2023-10-06 1,457.81 1,457.81 1,434.00 1,438.45 10,870.7M
2023-10-05 1,454.57 1,456.34 1,443.43 1,452.55 10,295.4M
2023-10-04 1,430.74 1,454.80 1,429.99 1,451.25 11,040.2M
2023-10-03 1,458.65 1,459.99 1,443.24 1,447.30 12,482.0M
2023-10-02 1,473.54 1,478.01 1,461.66 1,469.46 10,520.2M
2023-09-29 1,482.12 1,484.62 1,471.43 1,471.43 12,390.4M
2023-09-28 1,497.65 1,505.69 1,481.52 1,482.14 12,594.1M
2023-09-27 1,494.14 1,499.06 1,488.14 1,497.15 10,383.2M
2023-09-26 1,504.69 1,514.90 1,494.02 1,494.02 12,177.6M
2023-09-25 1,524.39 1,524.97 1,507.36 1,507.36 9,014.7M
2023-09-22 1,514.07 1,527.14 1,509.66 1,522.59 11,684.7M
2023-09-21 1,504.55 1,517.37 1,503.23 1,514.26 10,242.3M
2023-09-20 1,521.66 1,521.66 1,503.33 1,507.90 12,054.0M
2023-09-19 1,527.68 1,531.64 1,521.41 1,522.96 9,585.2M
2023-09-18 1,539.40 1,539.40 1,525.47 1,527.57 9,921.6M
2023-09-15 1,550.04 1,551.01 1,541.58 1,542.03 10,364.4M
2023-09-14 1,538.03 1,547.71 1,532.48 1,545.14 10,777.5M
2023-09-13 1,546.47 1,546.47 1,533.13 1,535.31 9,684.0M
2023-09-12 1,544.08 1,550.67 1,543.21 1,545.50 10,828.8M
2023-09-11 1,548.93 1,550.46 1,535.82 1,540.94 12,157.5M
2023-09-08 1,551.20 1,554.50 1,546.91 1,547.17 8,819.1M
2023-09-07 1,548.86 1,556.94 1,546.43 1,550.36 11,271.8M
2023-09-06 1,547.75 1,554.79 1,542.66 1,548.78 13,878.2M
2023-09-05 1,548.87 1,553.93 1,545.40 1,547.86 12,569.1M
2023-09-04 1,564.90 1,565.74 1,546.84 1,548.68 12,917.6M
2023-09-01 1,569.20 1,571.81 1,559.20 1,561.51 11,654.8M
2023-08-31 1,575.30 1,576.17 1,563.03 1,565.94 17,529.5M
2023-08-30 1,574.30 1,579.43 1,572.82 1,576.67 13,479.4M
2023-08-29 1,566.00 1,573.19 1,563.15 1,568.81 12,700.7M
2023-08-28 1,566.00 1,568.68 1,560.41 1,562.97 13,923.4M
2023-08-25 1,554.74 1,562.12 1,551.10 1,560.20 14,027.9M
2023-08-24 1,552.97 1,563.62 1,552.97 1,557.41 15,429.0M
2023-08-23 1,550.20 1,554.28 1,543.37 1,549.01 16,099.6M
2023-08-22 1,535.54 1,548.32 1,532.45 1,545.60 16,405.6M
2023-08-21 1,522.44 1,529.34 1,514.70 1,525.85 12,165.3M
2023-08-18 1,525.75 1,527.75 1,516.18 1,519.12 13,945.4M
2023-08-17 1,515.10 1,531.08 1,512.08 1,528.81 14,111.9M
2023-08-16 1,516.64 1,521.41 1,506.00 1,519.56 14,193.4M
2023-08-15 1,534.05 1,535.97 1,517.34 1,520.73 11,855.0M
2023-08-11 1,535.47 1,540.19 1,528.85 1,535.16 13,139.5M
2023-08-10 1,527.93 1,533.41 1,518.62 1,533.41 12,420.3M
2023-08-09 1,520.90 1,528.30 1,514.38 1,528.30 13,208.8M
2023-08-08 1,534.61 1,536.81 1,518.44 1,518.44 11,660.2M
2023-08-07 1,533.18 1,540.22 1,519.37 1,532.51 11,646.9M
2023-08-04 1,531.03 1,539.07 1,530.34 1,530.46 12,738.7M
2023-08-03 1,543.78 1,546.11 1,528.63 1,529.01 14,085.1M
2023-08-02 1,550.06 1,562.07 1,546.23 1,550.28 16,298.1M
2023-07-31 1,548.75 1,559.07 1,547.62 1,556.06 14,522.3M
2023-07-27 1,527.12 1,546.27 1,520.89 1,543.27 15,109.3M
2023-07-26 1,527.41 1,530.18 1,519.44 1,524.59 9,823.1M
2023-07-25 1,529.17 1,533.74 1,519.28 1,526.30 11,885.0M
2023-07-24 1,529.41 1,537.15 1,520.77 1,523.81 14,485.2M
2023-07-21 1,524.04 1,532.47 1,516.75 1,529.25 12,869.9M
2023-07-20 1,536.08 1,541.49 1,521.18 1,521.18 12,016.8M
2023-07-19 1,537.68 1,545.70 1,529.25 1,536.64 12,446.3M
2023-07-18 1,527.13 1,535.62 1,526.91 1,535.30 11,232.8M
2023-07-17 1,521.39 1,532.12 1,515.45 1,528.77 11,311.1M
2023-07-14 1,497.85 1,519.08 1,497.85 1,517.92 12,227.6M
2023-07-13 1,491.05 1,497.24 1,487.48 1,494.02 9,981.2M
2023-07-12 1,500.97 1,507.01 1,488.01 1,491.14 12,950.0M
2023-07-11 1,503.06 1,505.40 1,492.63 1,496.96 11,198.0M
2023-07-10 1,493.21 1,498.36 1,482.21 1,496.89 11,937.7M
2023-07-07 1,481.91 1,496.59 1,474.94 1,490.51 11,030.5M
2023-07-06 1,503.38 1,505.88 1,486.49 1,490.46 14,094.8M
2023-07-05 1,512.93 1,516.23 1,506.36 1,508.87 11,143.1M
2023-07-04 1,504.12 1,520.02 1,502.50 1,515.31 12,251.6M
2023-07-03 1,507.65 1,509.15 1,494.57 1,506.84 10,776.8M
2023-06-30 1,488.86 1,506.19 1,487.74 1,503.10 15,289.7M
2023-06-29 1,468.00 1,490.71 1,461.61 1,479.57 16,067.1M
2023-06-28 1,483.32 1,485.89 1,465.45 1,466.93 14,018.1M
2023-06-27 1,488.17 1,495.67 1,478.10 1,478.10 11,426.7M
2023-06-26 1,504.27 1,507.63 1,483.92 1,485.32 12,435.8M
2023-06-23 1,504.50 1,510.42 1,495.82 1,505.52 11,566.5M
2023-06-22 1,524.35 1,525.26 1,506.09 1,509.31 13,498.9M
2023-06-21 1,533.87 1,534.73 1,517.51 1,522.12 13,168.0M
2023-06-20 1,545.43 1,550.46 1,532.96 1,537.59 15,245.2M
2023-06-19 1,554.81 1,562.36 1,550.75 1,556.92 12,122.9M
2023-06-16 1,562.67 1,567.97 1,546.48 1,559.39 15,650.4M
2023-06-15 1,561.47 1,566.14 1,555.54 1,557.71 12,892.7M
2023-06-14 1,565.85 1,569.34 1,559.34 1,561.15 12,738.7M
2023-06-13 1,553.11 1,566.26 1,552.30 1,562.40 11,713.2M
2023-06-12 1,551.12 1,555.89 1,547.46 1,551.41 11,310.3M
2023-06-09 1,558.94 1,559.43 1,549.57 1,555.11 12,295.2M
2023-06-08 1,533.56 1,559.50 1,530.55 1,559.50 13,835.6M
2023-06-07 1,531.30 1,534.69 1,522.30 1,533.21 14,352.8M
2023-06-06 1,537.62 1,539.49 1,526.93 1,528.54 13,759.9M
2023-06-02 1,526.87 1,534.49 1,524.52 1,531.20 16,219.7M
2023-06-01 1,534.16 1,536.76 1,521.31 1,521.40 19,365.9M
2023-05-31 1,525.58 1,533.54 1,521.33 1,533.54 15,331.0M
2023-05-30 1,543.30 1,545.55 1,531.30 1,534.81 13,292.9M
2023-05-29 1,535.63 1,543.11 1,535.63 1,540.97 11,961.6M
2023-05-26 1,533.18 1,536.08 1,527.59 1,530.84 10,660.4M
2023-05-25 1,537.55 1,541.06 1,529.64 1,535.42 13,131.4M
2023-05-24 1,530.61 1,542.91 1,529.45 1,536.51 12,612.4M
2023-05-23 1,526.15 1,536.59 1,518.38 1,534.84 15,180.6M
2023-05-22 1,505.21 1,531.01 1,491.12 1,529.24 18,038.4M
2023-05-19 1,529.15 1,530.47 1,512.66 1,514.89 15,032.8M
2023-05-18 1,531.15 1,541.06 1,526.69 1,526.69 15,583.8M
2023-05-17 1,541.29 1,543.63 1,517.21 1,522.74 14,468.2M
2023-05-16 1,541.11 1,545.74 1,536.36 1,539.84 14,920.2M
2023-05-15 1,570.62 1,570.62 1,536.82 1,541.38 18,092.1M
2023-05-12 1,565.66 1,567.81 1,548.03 1,561.35 16,070.2M
2023-05-11 1,571.21 1,576.59 1,564.78 1,567.40 13,231.8M
2023-05-10 1,562.66 1,570.85 1,557.68 1,569.56 11,754.0M
2023-05-09 1,561.76 1,569.74 1,554.68 1,564.66 12,529.3M
2023-05-08 1,541.51 1,562.25 1,537.46 1,562.25 11,796.6M
2023-05-03 1,521.17 1,533.90 1,507.22 1,533.30 15,636.1M
2023-05-02 1,531.92 1,535.35 1,517.98 1,528.43 12,865.9M
2023-04-28 1,536.28 1,542.41 1,524.30 1,529.12 14,017.2M
2023-04-27 1,539.28 1,540.24 1,525.93 1,531.23 13,550.4M
2023-04-26 1,543.29 1,549.81 1,532.08 1,543.95 12,253.0M
2023-04-25 1,557.80 1,559.86 1,538.31 1,540.20 14,695.0M
2023-04-24 1,555.76 1,561.55 1,553.15 1,557.87 12,117.9M
2023-04-21 1,563.91 1,572.43 1,549.64 1,558.36 16,544.5M
2023-04-20 1,579.98 1,582.30 1,562.11 1,565.10 14,094.6M
2023-04-19 1,588.90 1,595.08 1,579.23 1,580.73 14,685.4M
2023-04-18 1,600.16 1,601.31 1,589.58 1,593.85 11,381.3M
2023-04-17 1,593.09 1,604.21 1,587.87 1,600.41 13,463.3M
2023-04-12 1,597.59 1,598.27 1,580.71 1,592.67 11,542.3M
2023-04-11 1,595.77 1,598.03 1,590.28 1,597.10 10,979.2M
2023-04-10 1,577.39 1,596.54 1,571.14 1,593.13 12,111.7M
2023-04-07 1,573.36 1,582.96 1,571.26 1,577.07 11,499.3M
2023-04-05 1,593.92 1,594.69 1,569.37 1,571.13 12,557.0M
2023-04-04 1,601.89 1,603.79 1,591.20 1,594.05 14,162.5M
2023-04-03 1,610.84 1,613.98 1,593.96 1,600.37 16,622.7M
2023-03-31 1,607.00 1,614.09 1,605.55 1,609.17 13,831.1M
2023-03-30 1,611.64 1,613.16 1,601.03 1,605.42 16,723.4M
2023-03-29 1,611.75 1,615.29 1,602.43 1,610.52 14,573.4M
2023-03-28 1,600.82 1,607.75 1,599.92 1,606.91 15,778.6M
2023-03-27 1,595.12 1,595.86 1,586.01 1,593.37 15,395.9M
2023-03-24 1,596.94 1,599.78 1,588.25 1,591.85 15,843.3M
2023-03-23 1,582.26 1,598.59 1,577.70 1,593.65 17,665.7M
2023-03-22 1,584.84 1,588.17 1,579.25 1,585.08 16,897.5M
2023-03-21 1,564.32 1,579.69 1,561.65 1,577.18 18,031.0M
2023-03-20 1,560.23 1,569.76 1,543.47 1,555.45 20,473.4M
2023-03-17 1,564.58 1,571.60 1,555.24 1,563.67 20,422.3M
2023-03-16 1,549.76 1,558.67 1,538.10 1,554.65 21,133.5M
2023-03-15 1,544.19 1,573.51 1,543.61 1,565.00 20,706.9M
2023-03-14 1,564.96 1,572.36 1,518.66 1,523.89 23,729.0M
2023-03-13 1,592.82 1,602.65 1,572.65 1,573.07 23,304.3M
2023-03-10 1,605.62 1,609.10 1,596.44 1,599.65 14,033.3M
2023-03-09 1,615.27 1,621.88 1,608.41 1,614.22 15,925.6M
2023-03-08 1,606.13 1,615.51 1,599.87 1,612.60 17,876.5M
2023-03-07 1,613.29 1,624.78 1,612.80 1,618.51 16,697.1M
2023-03-03 1,614.31 1,615.39 1,604.14 1,606.88 17,244.2M
2023-03-02 1,618.97 1,626.55 1,608.67 1,612.64 18,028.7M
2023-03-01 1,627.18 1,628.92 1,619.72 1,619.98 15,732.1M
2023-02-28 1,633.81 1,637.41 1,618.09 1,622.35 18,114.2M
2023-02-27 1,633.16 1,635.35 1,624.62 1,627.35 15,284.9M
2023-02-24 1,653.12 1,654.09 1,631.54 1,634.02 16,034.5M
2023-02-23 1,657.78 1,658.92 1,647.37 1,652.47 15,188.5M
2023-02-22 1,665.60 1,667.99 1,656.50 1,659.48 14,224.2M
2023-02-21 1,659.70 1,669.51 1,652.25 1,668.63 14,539.4M
2023-02-20 1,654.90 1,660.18 1,650.39 1,657.69 12,528.8M
2023-02-17 1,654.87 1,657.02 1,643.82 1,651.67 13,268.5M
2023-02-16 1,653.85 1,660.58 1,648.99 1,658.29 15,884.2M
2023-02-15 1,651.19 1,657.53 1,642.97 1,647.39 22,527.1M
2023-02-14 1,667.97 1,669.71 1,648.74 1,652.76 18,274.3M
2023-02-13 1,661.37 1,669.98 1,658.43 1,664.89 14,945.2M
2023-02-10 1,665.85 1,668.97 1,660.10 1,664.57 16,286.5M
2023-02-09 1,670.08 1,672.09 1,656.74 1,669.17 20,740.8M
2023-02-08 1,683.53 1,684.75 1,667.79 1,670.34 20,338.3M
2023-02-07 1,684.69 1,689.51 1,676.14 1,680.49 20,199.5M
2023-02-06 1,686.01 1,687.78 1,680.22 1,682.11 17,121.7M
2023-02-03 1,684.33 1,690.40 1,679.00 1,688.36 17,899.6M
2023-02-02 1,689.16 1,692.94 1,681.74 1,682.58 20,236.7M
2023-02-01 1,676.67 1,687.98 1,675.73 1,685.75 19,760.7M
2023-01-31 1,681.66 1,683.90 1,671.00 1,671.46 21,033.7M
2023-01-30 1,683.56 1,685.24 1,676.51 1,681.22 16,576.6M
2023-01-27 1,674.41 1,683.77 1,670.91 1,681.30 15,594.4M
2023-01-26 1,682.80 1,684.84 1,667.43 1,671.34 19,238.2M
2023-01-25 1,686.13 1,687.51 1,678.71 1,682.11 13,843.6M
2023-01-24 1,689.90 1,693.97 1,682.58 1,682.94 13,832.5M
2023-01-23 1,681.33 1,689.52 1,677.52 1,684.04 14,547.4M
2023-01-20 1,687.42 1,688.59 1,672.49 1,677.25 18,601.8M
2023-01-19 1,682.13 1,690.69 1,681.72 1,688.48 15,819.7M
2023-01-18 1,682.04 1,689.41 1,679.15 1,685.44 15,087.9M
2023-01-17 1,686.09 1,688.56 1,679.20 1,681.04 14,219.2M
2023-01-16 1,686.35 1,691.35 1,679.99 1,684.86 17,633.8M
2023-01-13 1,691.52 1,695.99 1,673.92 1,681.73 20,671.3M
2023-01-12 1,688.34 1,690.32 1,679.99 1,687.45 16,716.4M
2023-01-11 1,693.22 1,695.13 1,681.88 1,685.75 17,834.4M
2023-01-10 1,694.17 1,695.53 1,684.90 1,691.41 15,557.1M
2023-01-09 1,685.30 1,693.42 1,684.90 1,691.12 16,830.0M
2023-01-06 1,667.14 1,677.79 1,665.49 1,673.86 16,395.0M
2023-01-05 1,674.81 1,676.82 1,659.90 1,663.86 18,174.5M
2023-01-04 1,680.07 1,685.11 1,668.07 1,673.25 17,410.4M
2023-01-03 1,675.70 1,683.38 1,673.29 1,678.97 11,903.0M