시장 데이터를 불러오는 중
전체 종목
Sequoia Global Value ETF 과거 주가
Sequoia Global Value ETF · SFGV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sequoia Global Value ETF · SFGV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,763 | ₩47,763 | ₩47,711 | ₩47,711 | -0.11% | 3.1천 |
| 2026.10.08 | ₩47,226 | ₩47,542 | ₩47,213 | ₩47,503 | +0.58% | 5.4천 |
| 2026.10.07 | ₩47,495 | ₩47,495 | ₩47,280 | ₩47,298 | -0.42% | 1.3만 |
| 2026.10.06 | ₩47,776 | ₩47,776 | ₩47,656 | ₩47,673 | -0.22% | 1.5만 |
| 2026.10.05 | ₩47,535 | ₩47,629 | ₩47,520 | ₩47,520 | -0.03% | 2.9천 |
| 2026.10.02 | ₩47,347 | ₩47,428 | ₩47,320 | ₩47,373 | +0.05% | 3.8천 |
| 2026.10.01 | ₩46,972 | ₩47,133 | ₩46,972 | ₩47,055 | +0.18% | 1.8만 |
| 2026.09.30 | ₩47,495 | ₩47,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,134 |
| -0.76% |
| 1.1만 |
| 2026.09.29 | ₩47,535 | ₩47,535 | ₩47,361 | ₩47,430 | -0.22% | 1.5천 |
|---|
| 2026.09.28 | ₩47,507 | ₩47,656 | ₩47,454 | ₩47,575 | +0.14% | 9.7천 |
|---|
| 2026.09.25 | ₩47,877 | ₩48,058 | ₩47,877 | ₩48,010 | +0.28% | 6.9천 |
|---|
| 2026.09.24 | ₩47,816 | ₩47,816 | ₩47,756 | ₩47,756 | -0.13% | 4천 |
|---|
| 2026.09.23 | ₩48,433 | ₩48,433 | ₩47,894 | ₩47,894 | -1.11% | 1.4만 |
|---|
| 2026.09.22 | ₩48,259 | ₩48,433 | ₩48,232 | ₩48,382 | +0.26% | 2.5만 |
|---|
| 2026.09.21 | ₩48,165 | ₩48,353 | ₩48,165 | ₩48,303 | +0.29% | 7.2천 |
|---|
| 2026.09.18 | ₩48,071 | ₩48,098 | ₩48,018 | ₩48,089 | +0.04% | 3.9천 |
|---|
| 2026.09.17 | ₩48,400 | ₩48,400 | ₩48,393 | ₩48,397 | -0.01% | 7.4천 |
|---|
| 2026.09.16 | ₩48,487 | ₩48,487 | ₩47,803 | ₩48,040 | -0.92% | 2.7천 |
|---|
| 2026.09.15 | ₩48,246 | ₩48,380 | ₩48,205 | ₩48,322 | +0.16% | 2만 |
|---|
| 2026.09.14 | ₩48,447 | ₩48,541 | ₩48,447 | ₩48,455 | +0.02% | 8.6천 |
|---|
| 2026.09.11 | ₩48,695 | ₩48,701 | ₩48,608 | ₩48,613 | -0.17% | 1.2만 |
|---|
| 2026.09.10 | ₩48,406 | ₩48,406 | ₩48,219 | ₩48,250 | -0.32% | 2.9만 |
|---|
| 2026.09.09 | ₩48,701 | ₩48,701 | ₩48,571 | ₩48,571 | -0.27% | 7.5만 |
|---|
| 2026.09.08 | ₩49,131 | ₩49,131 | ₩48,872 | ₩48,872 | -0.53% | 4.8천 |
|---|
| 2026.09.04 | ₩49,211 | ₩49,265 | ₩49,211 | ₩49,255 | +0.09% | 1.9만 |
|---|
| 2026.09.03 | ₩49,144 | ₩49,332 | ₩49,144 | ₩49,316 | +0.35% | 1.4만 |
|---|
| 2026.09.02 | ₩49,029 | ₩49,064 | ₩48,996 | ₩49,033 | +0.01% | 1.6만 |
|---|
| 2026.09.01 | ₩48,903 | ₩48,903 | ₩48,688 | ₩48,708 | -0.40% | 4.7만 |
|---|
| 2026.08.31 | ₩48,836 | ₩48,916 | ₩48,836 | ₩48,916 | +0.16% | 1.3만 |
|---|
| 2026.08.28 | ₩48,996 | ₩49,066 | ₩48,996 | ₩49,066 | +0.14% | 1.8만 |
|---|
| 2026.08.27 | ₩49,090 | ₩49,136 | ₩49,090 | ₩49,136 | +0.09% | 5.1천 |
|---|
| 2026.08.26 | ₩49,184 | ₩49,412 | ₩49,184 | ₩49,384 | +0.41% | 900 |
|---|
| 2026.08.25 | ₩49,211 | ₩49,393 | ₩49,211 | ₩49,393 | +0.37% | 1.2만 |
|---|
| 2026.08.24 | ₩49,452 | ₩49,466 | ₩49,238 | ₩49,265 | -0.38% | 9.8천 |
|---|
| 2026.08.21 | ₩49,278 | ₩49,278 | ₩49,224 | ₩49,259 | -0.04% | 5.8천 |
|---|
| 2026.08.20 | ₩48,943 | ₩48,943 | ₩48,889 | ₩48,911 | -0.07% | 6.4천 |
|---|
| 2026.08.19 | ₩49,359 | ₩49,452 | ₩49,117 | ₩49,119 | -0.49% | 5.7만 |
|---|
| 2026.08.18 | ₩49,238 | ₩49,238 | ₩48,943 | ₩48,947 | -0.59% | 1.1만 |
|---|
| 2026.08.17 | ₩49,010 | ₩49,251 | ₩49,010 | ₩49,157 | +0.30% | 8.1천 |
|---|
| 2026.08.14 | ₩49,345 | ₩49,385 | ₩49,251 | ₩49,282 | -0.13% | 2.6만 |
|---|
| 2026.08.13 | ₩49,245 | ₩49,265 | ₩49,211 | ₩49,241 | -0.01% | 4천 |
|---|
| 2026.08.12 | ₩49,117 | ₩49,192 | ₩49,117 | ₩49,127 | +0.02% | 3천 |
|---|
| 2026.08.11 | ₩49,117 | ₩49,144 | ₩48,970 | ₩49,037 | -0.16% | 6.5천 |
|---|
| 2026.08.10 | ₩49,144 | ₩49,144 | ₩48,996 | ₩49,064 | -0.16% | 7천 |
|---|
| 2026.08.07 | ₩48,943 | ₩49,104 | ₩48,943 | ₩49,060 | +0.24% | 3.2천 |
|---|
| 2026.08.06 | ₩48,836 | ₩48,836 | ₩48,634 | ₩48,728 | -0.22% | 4.8만 |
|---|
| 2026.08.05 | ₩48,909 | ₩48,909 | ₩48,822 | ₩48,840 | -0.14% | 2.1천 |
|---|
| 2026.08.04 | ₩48,272 | ₩48,970 | ₩48,272 | ₩48,822 | +1.14% | 5.2만 |
|---|
| 2026.08.03 | ₩47,964 | ₩48,083 | ₩47,964 | ₩48,083 | +0.25% | 1.2천 |
|---|
| 2026.07.31 | ₩47,759 | ₩47,977 | ₩47,669 | ₩47,831 | +0.15% | 2.5만 |
|---|
| 2026.07.30 | ₩48,192 | ₩48,192 | ₩47,642 | ₩48,073 | -0.25% | 8.3천 |
|---|
| 2026.07.29 | ₩48,018 | ₩48,259 | ₩47,803 | ₩47,803 | -0.45% | 1.1만 |
|---|
| 2026.07.28 | ₩48,326 | ₩48,380 | ₩48,259 | ₩48,259 | -0.14% | 3.9천 |
|---|
| 2026.07.27 | ₩47,951 | ₩48,030 | ₩47,924 | ₩48,003 | +0.11% | 1.2만 |
|---|
| 2026.07.24 | ₩47,763 | ₩47,857 | ₩47,736 | ₩47,753 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩47,320 | ₩47,414 | ₩47,280 | ₩47,342 | +0.05% | 7.4천 |
|---|
| 2026.07.22 | ₩47,589 | ₩47,634 | ₩47,589 | ₩47,634 | +0.10% | 1.6천 |
|---|
| 2026.07.21 | ₩47,280 | ₩47,548 | ₩47,280 | ₩47,493 | +0.45% | 9.5천 |
|---|
| 2026.07.20 | ₩47,253 | ₩47,253 | ₩47,139 | ₩47,159 | -0.20% | 2천 |
|---|
| 2026.07.17 | ₩47,736 | ₩47,736 | ₩47,367 | ₩47,452 | -0.60% | 5.3천 |
|---|
| 2026.07.16 | ₩47,401 | ₩47,736 | ₩47,401 | ₩47,736 | +0.71% | 1.2만 |
|---|
| 2026.07.15 | ₩47,508 | ₩47,508 | ₩47,307 | ₩47,385 | -0.26% | 1.4천 |
|---|
| 2026.07.14 | ₩47,535 | ₩47,535 | ₩47,240 | ₩47,304 | -0.49% | 8.6천 |
|---|
| 2026.07.13 | ₩47,320 | ₩47,320 | ₩47,240 | ₩47,306 | -0.03% | 5.5천 |
|---|
| 2026.07.10 | ₩47,481 | ₩47,521 | ₩47,481 | ₩47,504 | +0.05% | 2.1만 |
|---|
| 2026.07.09 | ₩47,253 | ₩47,253 | ₩47,221 | ₩47,221 | -0.07% | 4.9만 |
|---|
| 2026.07.08 | ₩47,106 | ₩47,106 | ₩47,052 | ₩47,103 | -0.01% | 2.2만 |
|---|
| 2026.07.07 | ₩47,589 | ₩47,589 | ₩47,428 | ₩47,495 | -0.20% | 7.3천 |
|---|
| 2026.07.06 | ₩47,535 | ₩47,656 | ₩47,535 | ₩47,614 | +0.17% | 8.5천 |
|---|
| 2026.07.02 | ₩47,240 | ₩47,387 | ₩47,146 | ₩47,280 | +0.09% | 5천 |
|---|
| 2026.07.01 | ₩47,200 | ₩47,200 | ₩46,945 | ₩46,958 | -0.51% | 5.7만 |
|---|
| 2026.06.30 | ₩47,063 | ₩47,200 | ₩46,999 | ₩47,054 | -0.02% | 1.7만 |
|---|
| 2026.06.29 | ₩47,240 | ₩47,240 | ₩46,945 | ₩47,091 | -0.32% | 4.8만 |
|---|
| 2026.06.26 | ₩47,336 | ₩47,353 | ₩47,226 | ₩47,353 | +0.03% | 1.3천 |
|---|
| 2026.06.25 | ₩47,589 | ₩47,602 | ₩47,267 | ₩47,322 | -0.56% | 3.2천 |
|---|
| 2026.06.24 | ₩47,173 | ₩47,253 | ₩47,039 | ₩47,131 | -0.09% | 1.3만 |
|---|
| 2026.06.23 | ₩47,106 | ₩47,106 | ₩46,999 | ₩47,051 | -0.12% | 1만 |
|---|
| 2026.06.22 | ₩47,441 | ₩47,454 | ₩46,864 | ₩47,173 | -0.57% | 2.6만 |
|---|
| 2026.06.18 | ₩47,615 | ₩47,615 | ₩47,226 | ₩47,322 | -0.62% | 6.4천 |
|---|
| 2026.06.17 | ₩47,763 | ₩47,884 | ₩47,173 | ₩47,201 | -1.18% | 8.9천 |
|---|
| 2026.06.16 | ₩47,897 | ₩47,897 | ₩47,723 | ₩47,745 | -0.32% | 4.1천 |
|---|
| 2026.06.15 | ₩47,830 | ₩47,910 | ₩47,696 | ₩47,720 | -0.23% | 7.6천 |
|---|
| 2026.06.12 | ₩47,334 | ₩47,682 | ₩47,334 | ₩47,603 | +0.57% | 6.4천 |
|---|
| 2026.06.11 | ₩47,320 | ₩47,340 | ₩47,186 | ₩47,322 | +0.00% | 4.9천 |
|---|
| 2026.06.10 | ₩46,435 | ₩46,435 | ₩46,433 | ₩46,433 | -0.01% | 7.6천 |
|---|
| 2026.06.09 | ₩46,476 | ₩46,813 | ₩46,435 | ₩46,813 | +0.73% | 1.1만 |
|---|
| 2026.06.08 | ₩46,717 | ₩46,744 | ₩46,620 | ₩46,620 | -0.21% | 2.4천 |
|---|
| 2026.06.05 | ₩46,804 | ₩46,804 | ₩46,556 | ₩46,635 | -0.36% | 2.5만 |
|---|
| 2026.06.04 | ₩47,200 | ₩47,334 | ₩47,200 | ₩47,311 | +0.24% | 4천 |
|---|
| 2026.06.03 | ₩47,106 | ₩47,106 | ₩47,037 | ₩47,037 | -0.15% | 2.2천 |
|---|
| 2026.06.02 | ₩47,092 | ₩47,253 | ₩47,066 | ₩47,216 | +0.26% | 3.6만 |
|---|
| 2026.06.01 | ₩46,864 | ₩46,945 | ₩46,864 | ₩46,911 | +0.10% | 5.1천 |
|---|
| 2026.05.29 | ₩47,066 | ₩47,192 | ₩47,066 | ₩47,071 | +0.01% | 2.3만 |
|---|
| 2026.05.28 | ₩47,079 | ₩47,159 | ₩47,012 | ₩47,087 | +0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩47,074 | ₩47,106 | ₩46,999 | ₩47,048 | -0.05% | 7.8천 |
|---|
| 2026.05.26 | ₩47,186 | ₩47,186 | ₩47,025 | ₩47,118 | -0.14% | 2.3만 |
|---|
| 2026.05.22 | ₩46,724 | ₩46,891 | ₩46,694 | ₩46,771 | +0.10% | 6.7만 |
|---|
| 2026.05.21 | ₩46,154 | ₩46,482 | ₩45,979 | ₩46,449 | +0.64% | 2.3만 |
|---|
| 2026.05.20 | ₩45,778 | ₩46,207 | ₩45,778 | ₩46,194 | +0.91% | 2.1천 |
|---|
| 2026.05.19 | ₩45,752 | ₩45,872 | ₩45,752 | ₩45,792 | +0.09% | 7.1천 |
|---|
| 2026.05.18 | ₩45,845 | ₩45,988 | ₩45,845 | ₩45,988 | +0.31% | 5천 |
|---|
| 2026.05.15 | ₩45,711 | ₩45,718 | ₩45,663 | ₩45,663 | -0.11% | 4.8천 |
|---|
| 2026.05.14 | ₩46,382 | ₩46,382 | ₩46,167 | ₩46,202 | -0.39% | 5.8천 |
|---|
| 2026.05.13 | ₩45,993 | ₩46,140 | ₩45,959 | ₩46,140 | +0.32% | 6.4천 |
|---|
| 2026.05.12 | ₩45,939 | ₩46,114 | ₩45,939 | ₩46,088 | +0.32% | 7.3천 |
|---|
| 2026.05.11 | ₩46,355 | ₩46,355 | ₩46,181 | ₩46,207 | -0.32% | 8.2천 |
|---|
| 2026.05.08 | ₩46,287 | ₩46,328 | ₩46,248 | ₩46,258 | -0.06% | 7.7천 |
|---|
| 2026.05.07 | ₩46,449 | ₩46,449 | ₩46,114 | ₩46,140 | -0.66% | 1.6만 |
|---|
| 2026.05.06 | ₩46,543 | ₩46,663 | ₩46,502 | ₩46,614 | +0.15% | 5만 |
|---|
| 2026.05.05 | ₩45,912 | ₩46,139 | ₩45,912 | ₩46,028 | +0.25% | 4.2천 |
|---|
| 2026.05.04 | ₩45,953 | ₩45,953 | ₩45,511 | ₩45,549 | -0.88% | 4.2천 |
|---|
| 2026.05.01 | ₩46,254 | ₩46,254 | ₩46,033 | ₩46,073 | -0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩46,047 | ₩46,261 | ₩46,047 | ₩46,245 | +0.43% | 2만 |
|---|
| 2026.04.29 | ₩45,765 | ₩45,778 | ₩45,349 | ₩45,439 | -0.71% | 3.1만 |
|---|
| 2026.04.28 | ₩45,658 | ₩45,658 | ₩45,564 | ₩45,599 | -0.13% | 6.4천 |
|---|
| 2026.04.27 | ₩45,684 | ₩45,684 | ₩45,564 | ₩45,656 | -0.06% | 1.8만 |
|---|
| 2026.04.24 | ₩45,711 | ₩45,752 | ₩45,684 | ₩45,750 | +0.09% | 1.2만 |
|---|
| 2026.04.23 | ₩45,912 | ₩45,939 | ₩45,773 | ₩45,796 | -0.25% | 2.5천 |
|---|
| 2026.04.22 | ₩45,861 | ₩45,876 | ₩45,778 | ₩45,828 | -0.07% | 1.5만 |
|---|
| 2026.04.21 | ₩45,993 | ₩46,060 | ₩45,823 | ₩45,823 | -0.37% | 2.4만 |
|---|
| 2026.04.20 | ₩46,127 | ₩46,335 | ₩46,127 | ₩46,327 | +0.43% | 7.9천 |
|---|
| 2026.04.17 | ₩46,127 | ₩46,409 | ₩46,127 | ₩46,367 | +0.52% | 2.5만 |
|---|
| 2026.04.16 | ₩45,939 | ₩45,953 | ₩45,792 | ₩45,802 | -0.30% | 2.2만 |
|---|
| 2026.04.15 | ₩45,684 | ₩45,765 | ₩45,684 | ₩45,707 | +0.05% | 6.7천 |
|---|
| 2026.04.14 | ₩45,819 | ₩45,939 | ₩45,819 | ₩45,843 | +0.05% | 2.7만 |
|---|
| 2026.04.13 | ₩45,309 | ₩45,672 | ₩45,269 | ₩45,672 | +0.80% | 2.5만 |
|---|
| 2026.04.10 | ₩45,564 | ₩45,564 | ₩45,322 | ₩45,376 | -0.41% | 6.3천 |
|---|
| 2026.04.09 | ₩45,617 | ₩45,658 | ₩45,561 | ₩45,561 | -0.12% | 3.4만 |
|---|
| 2026.04.08 | ₩45,300 | ₩45,497 | ₩45,296 | ₩45,497 | +0.44% | 3.6만 |
|---|
| 2026.04.07 | ₩44,156 | ₩44,307 | ₩44,129 | ₩44,307 | +0.34% | 1.4만 |
|---|
| 2026.04.06 | ₩44,384 | ₩44,451 | ₩44,357 | ₩44,435 | +0.11% | 2.6만 |
|---|
| 2026.04.02 | ₩43,941 | ₩44,209 | ₩43,941 | ₩44,209 | +0.61% | 6.9천 |
|---|
| 2026.04.01 | ₩44,330 | ₩44,384 | ₩44,252 | ₩44,325 | -0.01% | 7.7천 |
|---|
| 2026.03.31 | ₩43,673 | ₩44,062 | ₩43,497 | ₩44,008 | +0.77% | 1.5만 |
|---|
| 2026.03.30 | ₩43,351 | ₩43,351 | ₩43,029 | ₩43,164 | -0.43% | 2.2만 |
|---|
| 2026.03.27 | ₩43,700 | ₩43,700 | ₩43,284 | ₩43,284 | -0.95% | 3.5천 |
|---|
| 2026.03.26 | ₩43,673 | ₩43,716 | ₩43,673 | ₩43,691 | +0.04% | 1.1만 |
|---|
| 2026.03.25 | ₩44,159 | ₩44,159 | ₩44,159 | ₩44,159 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩43,566 | ₩43,906 | ₩43,566 | ₩43,713 | +0.34% | 1.1만 |
|---|
| 2026.03.23 | ₩43,767 | ₩44,102 | ₩43,727 | ₩43,727 | -0.09% | 1.4만 |
|---|
| 2026.03.20 | ₩43,526 | ₩43,526 | ₩43,123 | ₩43,123 | -0.92% | 1.5만 |
|---|
| 2026.03.19 | ₩43,626 | ₩43,928 | ₩43,619 | ₩43,847 | +0.51% | 1.7만 |
|---|
| 2026.03.18 | ₩44,350 | ₩44,350 | ₩43,713 | ₩43,928 | -0.95% | 2.3만 |
|---|
| 2026.03.17 | ₩44,759 | ₩44,759 | ₩44,635 | ₩44,635 | -0.28% | 1.2만 |
|---|
| 2026.03.16 | ₩44,612 | ₩44,612 | ₩44,397 | ₩44,504 | -0.24% | 9.9천 |
|---|
| 2026.03.13 | ₩44,578 | ₩44,578 | ₩44,075 | ₩44,116 | -1.04% | 2만 |
|---|
| 2026.03.12 | ₩44,478 | ₩44,478 | ₩44,303 | ₩44,303 | -0.39% | 8.4천 |
|---|
| 2026.03.11 | ₩44,853 | ₩44,947 | ₩44,826 | ₩44,920 | +0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩44,947 | ₩45,591 | ₩44,947 | ₩45,001 | +0.12% | 1.7만 |
|---|
| 2026.03.09 | ₩44,250 | ₩45,202 | ₩44,183 | ₩45,175 | +2.09% | 9.2천 |
|---|
| 2026.03.06 | ₩44,934 | ₩45,001 | ₩44,934 | ₩44,987 | +0.12% | 5천 |
|---|
| 2026.03.05 | ₩45,294 | ₩45,418 | ₩45,155 | ₩45,418 | +0.27% | 8.8천 |
|---|
| 2026.03.04 | ₩46,114 | ₩46,221 | ₩46,114 | ₩46,181 | +0.15% | 1.9만 |
|---|
| 2026.03.03 | ₩45,510 | ₩46,033 | ₩45,510 | ₩45,931 | +0.93% | 4.7천 |
|---|
| 2026.03.02 | ₩46,690 | ₩46,838 | ₩46,543 | ₩46,838 | +0.32% | 1.1만 |
|---|
| 2026.02.27 | ₩46,918 | ₩47,079 | ₩46,918 | ₩47,059 | +0.30% | 4.2만 |
|---|
| 2026.02.26 | ₩47,012 | ₩47,012 | ₩46,988 | ₩46,988 | -0.05% | 2.9천 |
|---|
| 2026.02.25 | ₩46,911 | ₩46,972 | ₩46,757 | ₩46,878 | -0.07% | 1.6만 |
|---|
| 2026.02.24 | ₩46,851 | ₩46,862 | ₩46,838 | ₩46,862 | +0.02% | 1.3만 |
|---|
| 2026.02.23 | ₩46,932 | ₩46,932 | ₩46,586 | ₩46,602 | -0.70% | 5.6천 |
|---|
| 2026.02.20 | ₩46,690 | ₩46,905 | ₩46,690 | ₩46,847 | +0.34% | 1.1만 |
|---|
| 2026.02.19 | ₩46,811 | ₩46,905 | ₩46,449 | ₩46,596 | -0.46% | 3.1만 |
|---|
| 2026.02.18 | ₩46,650 | ₩46,838 | ₩46,650 | ₩46,717 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩46,637 | ₩46,637 | ₩46,368 | ₩46,569 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩46,543 | ₩46,604 | ₩46,529 | ₩46,604 | +0.13% | 2.7만 |
|---|
| 2026.02.12 | ₩46,610 | ₩46,610 | ₩46,438 | ₩46,438 | -0.37% | 6.2천 |
|---|
| 2026.02.11 | ₩46,797 | ₩46,952 | ₩46,797 | ₩46,949 | +0.32% | 3.6천 |
|---|
| 2026.02.10 | ₩46,623 | ₩46,784 | ₩46,600 | ₩46,677 | +0.12% | 4.3만 |
|---|
| 2026.02.09 | ₩46,409 | ₩46,596 | ₩46,409 | ₩46,596 | +0.40% | 1.3만 |
|---|
| 2026.02.06 | ₩46,221 | ₩46,422 | ₩46,221 | ₩46,422 | +0.44% | 8.9천 |
|---|
| 2026.02.05 | ₩45,792 | ₩45,792 | ₩45,550 | ₩45,591 | -0.44% | 1.6만 |
|---|
| 2026.02.04 | ₩45,738 | ₩45,953 | ₩45,738 | ₩45,899 | +0.35% | 5.1천 |
|---|
| 2026.02.03 | ₩45,497 | ₩45,497 | ₩45,054 | ₩45,336 | -0.35% | 1.3만 |
|---|
| 2026.02.02 | ₩44,971 | ₩45,062 | ₩44,971 | ₩45,061 | +0.20% | 8.2천 |
|---|
| 2026.01.30 | ₩44,732 | ₩44,880 | ₩44,732 | ₩44,860 | +0.28% | 3.2만 |
|---|
| 2026.01.29 | ₩45,094 | ₩45,094 | ₩44,974 | ₩45,034 | -0.13% | 3.6만 |
|---|
| 2026.01.28 | ₩45,014 | ₩45,027 | ₩44,786 | ₩44,840 | -0.39% | 3.2만 |
|---|
| 2026.01.27 | ₩44,880 | ₩45,014 | ₩44,880 | ₩44,987 | +0.24% | 5.1천 |
|---|
| 2026.01.26 | ₩44,840 | ₩44,840 | ₩44,740 | ₩44,740 | -0.22% | 2.7만 |
|---|
| 2026.01.23 | ₩44,799 | ₩45,162 | ₩44,598 | ₩44,692 | -0.24% | 2.2만 |
|---|
| 2026.01.22 | ₩44,739 | ₩44,826 | ₩44,625 | ₩44,665 | -0.16% | 2.4만 |
|---|
| 2026.01.21 | ₩44,256 | ₩44,545 | ₩44,256 | ₩44,531 | +0.62% | 3.9만 |
|---|
| 2026.01.20 | ₩44,250 | ₩44,250 | ₩43,780 | ₩43,834 | -0.94% | 1.9만 |
|---|
| 2026.01.16 | ₩44,357 | ₩44,373 | ₩44,344 | ₩44,373 | +0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩44,464 | ₩44,598 | ₩44,451 | ₩44,451 | -0.03% | 8.3천 |
|---|
| 2026.01.14 | ₩44,330 | ₩44,330 | ₩44,129 | ₩44,307 | -0.05% | 8.7천 |
|---|
| 2026.01.13 | ₩44,015 | ₩44,015 | ₩43,928 | ₩43,995 | -0.05% | 7천 |
|---|
| 2026.01.12 | ₩43,914 | ₩43,968 | ₩43,807 | ₩43,961 | +0.11% | 7천 |
|---|
| 2026.01.09 | ₩43,858 | ₩43,874 | ₩43,606 | ₩43,861 | +0.01% | 1.5만 |
|---|
| 2026.01.08 | ₩43,217 | ₩43,552 | ₩43,217 | ₩43,531 | +0.73% | 1.4만 |
|---|
| 2026.01.07 | ₩43,284 | ₩43,365 | ₩42,989 | ₩42,989 | -0.68% | 4.6만 |
|---|
| 2026.01.06 | ₩43,324 | ₩43,445 | ₩43,257 | ₩43,382 | +0.13% | 2.7만 |
|---|
| 2026.01.05 | ₩42,976 | ₩43,204 | ₩42,882 | ₩43,138 | +0.38% | 6.6만 |
|---|
| 2026.01.02 | ₩42,560 | ₩42,828 | ₩42,560 | ₩42,698 | +0.32% | 8.4만 |
|---|
| 2025.12.31 | ₩42,560 | ₩42,560 | ₩42,355 | ₩42,355 | -0.48% | 2.1만 |
|---|
| 2025.12.30 | ₩42,480 | ₩42,694 | ₩42,480 | ₩42,602 | +0.29% | 1.4만 |
|---|
| 2025.12.29 | ₩43,060 | ₩43,097 | ₩42,962 | ₩43,043 | -0.04% | 3.8만 |
|---|
| 2025.12.26 | ₩42,989 | ₩43,137 | ₩42,989 | ₩43,117 | +0.30% | 6.1천 |
|---|
| 2025.12.24 | ₩42,922 | ₩43,090 | ₩42,922 | ₩43,090 | +0.39% | 1.7만 |
|---|
| 2025.12.23 | ₩42,815 | ₩43,003 | ₩42,815 | ₩42,953 | +0.32% | 5만 |
|---|
| 2025.12.22 | ₩42,949 | ₩43,003 | ₩42,895 | ₩42,937 | -0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩42,834 | ₩42,834 | ₩42,747 | ₩42,747 | -0.20% | 1.6만 |
|---|
| 2025.12.18 | ₩42,681 | ₩42,922 | ₩42,681 | ₩42,685 | +0.01% | 3.5만 |
|---|
| 2025.12.17 | ₩42,646 | ₩42,922 | ₩42,646 | ₩42,686 | +0.09% | 6.5천 |
|---|
| 2025.12.16 | ₩42,795 | ₩42,828 | ₩42,654 | ₩42,755 | -0.09% | 1.7만 |
|---|
| 2025.12.15 | ₩43,150 | ₩43,162 | ₩43,070 | ₩43,157 | +0.02% | 10.6만 |
|---|
| 2025.12.12 | ₩43,016 | ₩43,274 | ₩43,016 | ₩43,047 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩43,244 | ₩43,298 | ₩43,177 | ₩43,194 | -0.11% | 2.6만 |
|---|
| 2025.12.10 | ₩42,225 | ₩43,029 | ₩42,225 | ₩42,914 | +1.63% | 3.5만 |
|---|
| 2025.12.09 | ₩42,553 | ₩42,553 | ₩42,332 | ₩42,332 | -0.52% | 1.8만 |
|---|
| 2025.12.08 | ₩42,587 | ₩42,606 | ₩42,466 | ₩42,486 | -0.24% | 1.4만 |
|---|
| 2025.12.05 | ₩42,855 | ₩42,921 | ₩42,717 | ₩42,717 | -0.32% | 3.6천 |
|---|
| 2025.12.04 | ₩42,728 | ₩42,776 | ₩42,641 | ₩42,686 | -0.10% | 1.6만 |
|---|
| 2025.12.03 | ₩42,641 | ₩42,761 | ₩42,641 | ₩42,741 | +0.24% | 1.2만 |
|---|
| 2025.12.02 | ₩42,305 | ₩42,456 | ₩42,279 | ₩42,410 | +0.25% | 6.6천 |
|---|
| 2025.12.01 | ₩42,574 | ₩42,681 | ₩42,438 | ₩42,438 | -0.32% | 1.9천 |
|---|
| 2025.11.28 | ₩42,480 | ₩42,562 | ₩42,480 | ₩42,562 | +0.19% | 2.1만 |
|---|
| 2025.11.26 | ₩42,439 | ₩42,493 | ₩42,394 | ₩42,394 | -0.11% | 2.3만 |
|---|
| 2025.11.25 | ₩41,782 | ₩42,131 | ₩41,782 | ₩42,091 | +0.74% | 1.4만 |
|---|
| 2025.11.24 | ₩41,447 | ₩41,554 | ₩41,447 | ₩41,501 | +0.13% | 3.2천 |
|---|
| 2025.11.21 | ₩41,465 | ₩41,487 | ₩41,403 | ₩41,403 | -0.15% | 6천 |
|---|
| 2025.11.20 | ₩41,179 | ₩41,179 | ₩40,723 | ₩40,723 | -1.11% | 8.3천 |
|---|
| 2025.11.19 | ₩41,085 | ₩41,206 | ₩41,085 | ₩41,182 | +0.23% | 9.1천 |
|---|
| 2025.11.18 | ₩41,246 | ₩41,461 | ₩41,246 | ₩41,356 | +0.27% | 1.5만 |
|---|
| 2025.11.17 | ₩41,769 | ₩41,809 | ₩41,239 | ₩41,373 | -0.95% | 1.6만 |
|---|
| 2025.11.14 | ₩41,715 | ₩42,118 | ₩41,715 | ₩42,024 | +0.74% | 46.2만 |
|---|
| 2025.11.13 | ₩42,171 | ₩42,198 | ₩41,890 | ₩41,896 | -0.65% | 2만 |
|---|
| 2025.11.12 | ₩42,279 | ₩42,305 | ₩42,242 | ₩42,242 | -0.09% | 5.9천 |
|---|
| 2025.11.11 | ₩42,077 | ₩42,144 | ₩42,077 | ₩42,128 | +0.12% | 1.3만 |
|---|
| 2025.11.10 | ₩41,474 | ₩41,756 | ₩41,474 | ₩41,742 | +0.65% | 3.5천 |
|---|
| 2025.11.07 | ₩41,206 | ₩41,473 | ₩41,206 | ₩41,473 | +0.65% | 6.6천 |
|---|
| 2025.11.06 | ₩41,367 | ₩41,367 | ₩41,179 | ₩41,179 | -0.45% | 2.1만 |
|---|
| 2025.11.05 | ₩41,447 | ₩41,509 | ₩41,219 | ₩41,410 | -0.09% | 5.9천 |
|---|
| 2025.11.04 | ₩41,206 | ₩41,259 | ₩41,206 | ₩41,211 | +0.01% | 7.6천 |
|---|
| 2025.11.03 | ₩41,461 | ₩41,526 | ₩41,461 | ₩41,526 | +0.16% | 4.6천 |
|---|
| 2025.10.31 | ₩41,622 | ₩41,729 | ₩41,568 | ₩41,670 | +0.12% | 1.2만 |
|---|
| 2025.10.30 | ₩41,917 | ₩41,917 | ₩41,648 | ₩41,672 | -0.58% | 2.3천 |
|---|
| 2025.10.29 | ₩41,997 | ₩42,144 | ₩41,742 | ₩41,781 | -0.51% | 5.1천 |
|---|
| 2025.10.28 | ₩42,144 | ₩42,144 | ₩42,064 | ₩42,095 | -0.12% | 8.5천 |
|---|
| 2025.10.27 | ₩42,252 | ₩42,257 | ₩42,202 | ₩42,257 | +0.01% | 1.7만 |
|---|
| 2025.10.24 | ₩42,091 | ₩42,091 | ₩42,010 | ₩42,013 | -0.18% | 3만 |
|---|
| 2025.10.23 | ₩41,528 | ₩42,051 | ₩41,528 | ₩41,966 | +1.06% | 7.1천 |
|---|
| 2025.10.22 | ₩41,782 | ₩41,782 | ₩41,635 | ₩41,707 | -0.18% | 1.6만 |
|---|
| 2025.10.21 | ₩41,849 | ₩41,872 | ₩41,809 | ₩41,823 | -0.06% | 5.7만 |
|---|
| 2025.10.20 | ₩41,903 | ₩41,903 | ₩41,863 | ₩41,884 | -0.04% | 7.4천 |
|---|
| 2025.10.17 | ₩41,259 | ₩41,514 | ₩41,259 | ₩41,482 | +0.54% | 5천 |
|---|
| 2025.10.16 | ₩41,286 | ₩41,333 | ₩41,286 | ₩41,333 | +0.11% | 2.6천 |
|---|
| 2025.10.15 | ₩41,474 | ₩41,474 | ₩41,459 | ₩41,470 | -0.01% | 1만 |
|---|
| 2025.10.14 | ₩41,025 | ₩41,420 | ₩41,025 | ₩41,353 | +0.80% | 4.1천 |
|---|
| 2025.10.13 | ₩41,099 | ₩41,139 | ₩41,018 | ₩41,037 | -0.15% | 4.7천 |
|---|
| 2025.10.10 | ₩41,327 | ₩41,548 | ₩40,545 | ₩40,545 | -1.89% | 6.1천 |
|---|