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 | ₩47,562 | ₩47,562 | ₩47,510 | ₩47,510 | -0.11% | 3.1천 |
| 2026.10.08 | ₩47,028 | ₩47,342 | ₩47,015 | ₩47,303 | +0.58% | 5.4천 |
| 2026.10.07 | ₩47,295 | ₩47,295 | ₩47,081 | ₩47,099 | -0.42% | 1.3만 |
| 2026.10.06 | ₩47,575 | ₩47,575 | ₩47,455 | ₩47,473 | -0.22% | 1.5만 |
| 2026.10.05 | ₩47,335 | ₩47,428 | ₩47,320 | ₩47,320 | -0.03% | 2.9천 |
| 2026.10.02 | ₩47,148 | ₩47,228 | ₩47,121 | ₩47,173 | +0.05% | 3.8천 |
| 2026.10.01 | ₩46,774 | ₩46,934 | ₩46,774 | ₩46,857 | +0.18% | 1.8만 |
| 2026.09.30 | ₩47,295 | ₩47,295 | ₩46,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,936 |
| -0.76% |
| 1.1만 |
| 2026.09.29 | ₩47,335 | ₩47,335 | ₩47,161 | ₩47,231 | -0.22% | 1.5천 |
|---|
| 2026.09.28 | ₩47,307 | ₩47,455 | ₩47,255 | ₩47,375 | +0.14% | 9.7천 |
|---|
| 2026.09.25 | ₩47,675 | ₩47,856 | ₩47,675 | ₩47,808 | +0.28% | 6.9천 |
|---|
| 2026.09.24 | ₩47,615 | ₩47,615 | ₩47,555 | ₩47,555 | -0.13% | 4천 |
|---|
| 2026.09.23 | ₩48,230 | ₩48,230 | ₩47,693 | ₩47,693 | -1.11% | 1.4만 |
|---|
| 2026.09.22 | ₩48,056 | ₩48,230 | ₩48,029 | ₩48,179 | +0.26% | 2.5만 |
|---|
| 2026.09.21 | ₩47,963 | ₩48,149 | ₩47,963 | ₩48,100 | +0.29% | 7.2천 |
|---|
| 2026.09.18 | ₩47,869 | ₩47,896 | ₩47,816 | ₩47,886 | +0.04% | 3.9천 |
|---|
| 2026.09.17 | ₩48,196 | ₩48,196 | ₩48,190 | ₩48,194 | -0.01% | 7.4천 |
|---|
| 2026.09.16 | ₩48,283 | ₩48,283 | ₩47,602 | ₩47,838 | -0.92% | 2.7천 |
|---|
| 2026.09.15 | ₩48,043 | ₩48,176 | ₩48,003 | ₩48,119 | +0.16% | 2만 |
|---|
| 2026.09.14 | ₩48,243 | ₩48,336 | ₩48,243 | ₩48,251 | +0.02% | 8.6천 |
|---|
| 2026.09.11 | ₩48,490 | ₩48,497 | ₩48,403 | ₩48,409 | -0.17% | 1.2만 |
|---|
| 2026.09.10 | ₩48,203 | ₩48,203 | ₩48,016 | ₩48,047 | -0.32% | 2.9만 |
|---|
| 2026.09.09 | ₩48,497 | ₩48,497 | ₩48,367 | ₩48,367 | -0.27% | 7.5만 |
|---|
| 2026.09.08 | ₩48,924 | ₩48,924 | ₩48,666 | ₩48,666 | -0.53% | 4.8천 |
|---|
| 2026.09.04 | ₩49,004 | ₩49,057 | ₩49,004 | ₩49,048 | +0.09% | 1.9만 |
|---|
| 2026.09.03 | ₩48,937 | ₩49,124 | ₩48,937 | ₩49,108 | +0.35% | 1.4만 |
|---|
| 2026.09.02 | ₩48,822 | ₩48,857 | ₩48,790 | ₩48,826 | +0.01% | 1.6만 |
|---|
| 2026.09.01 | ₩48,697 | ₩48,697 | ₩48,483 | ₩48,503 | -0.40% | 4.7만 |
|---|
| 2026.08.31 | ₩48,630 | ₩48,710 | ₩48,630 | ₩48,710 | +0.16% | 1.3만 |
|---|
| 2026.08.28 | ₩48,790 | ₩48,860 | ₩48,790 | ₩48,860 | +0.14% | 1.8만 |
|---|
| 2026.08.27 | ₩48,884 | ₩48,929 | ₩48,884 | ₩48,929 | +0.09% | 5.1천 |
|---|
| 2026.08.26 | ₩48,977 | ₩49,204 | ₩48,977 | ₩49,176 | +0.41% | 900 |
|---|
| 2026.08.25 | ₩49,004 | ₩49,186 | ₩49,004 | ₩49,186 | +0.37% | 1.2만 |
|---|
| 2026.08.24 | ₩49,244 | ₩49,258 | ₩49,031 | ₩49,057 | -0.38% | 9.8천 |
|---|
| 2026.08.21 | ₩49,071 | ₩49,071 | ₩49,017 | ₩49,052 | -0.04% | 5.8천 |
|---|
| 2026.08.20 | ₩48,737 | ₩48,737 | ₩48,684 | ₩48,705 | -0.07% | 6.4천 |
|---|
| 2026.08.19 | ₩49,151 | ₩49,244 | ₩48,911 | ₩48,912 | -0.49% | 5.7만 |
|---|
| 2026.08.18 | ₩49,031 | ₩49,031 | ₩48,737 | ₩48,741 | -0.59% | 1.1만 |
|---|
| 2026.08.17 | ₩48,804 | ₩49,044 | ₩48,804 | ₩48,951 | +0.30% | 8.1천 |
|---|
| 2026.08.14 | ₩49,138 | ₩49,178 | ₩49,044 | ₩49,075 | -0.13% | 2.6만 |
|---|
| 2026.08.13 | ₩49,037 | ₩49,057 | ₩49,004 | ₩49,033 | -0.01% | 4천 |
|---|
| 2026.08.12 | ₩48,911 | ₩48,985 | ₩48,911 | ₩48,920 | +0.02% | 3천 |
|---|
| 2026.08.11 | ₩48,911 | ₩48,937 | ₩48,764 | ₩48,830 | -0.16% | 6.5천 |
|---|
| 2026.08.10 | ₩48,937 | ₩48,937 | ₩48,790 | ₩48,857 | -0.16% | 7천 |
|---|
| 2026.08.07 | ₩48,737 | ₩48,897 | ₩48,737 | ₩48,853 | +0.24% | 3.2천 |
|---|
| 2026.08.06 | ₩48,630 | ₩48,630 | ₩48,430 | ₩48,523 | -0.22% | 4.8만 |
|---|
| 2026.08.05 | ₩48,704 | ₩48,704 | ₩48,617 | ₩48,634 | -0.14% | 2.1천 |
|---|
| 2026.08.04 | ₩48,069 | ₩48,764 | ₩48,069 | ₩48,617 | +1.14% | 5.2만 |
|---|
| 2026.08.03 | ₩47,762 | ₩47,881 | ₩47,762 | ₩47,881 | +0.25% | 1.2천 |
|---|
| 2026.07.31 | ₩47,558 | ₩47,776 | ₩47,468 | ₩47,630 | +0.15% | 2.5만 |
|---|
| 2026.07.30 | ₩47,989 | ₩47,989 | ₩47,442 | ₩47,870 | -0.25% | 8.3천 |
|---|
| 2026.07.29 | ₩47,816 | ₩48,056 | ₩47,602 | ₩47,602 | -0.45% | 1.1만 |
|---|
| 2026.07.28 | ₩48,123 | ₩48,176 | ₩48,056 | ₩48,056 | -0.14% | 3.9천 |
|---|
| 2026.07.27 | ₩47,749 | ₩47,828 | ₩47,722 | ₩47,801 | +0.11% | 1.2만 |
|---|
| 2026.07.24 | ₩47,562 | ₩47,655 | ₩47,535 | ₩47,553 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩47,121 | ₩47,215 | ₩47,081 | ₩47,143 | +0.05% | 7.4천 |
|---|
| 2026.07.22 | ₩47,388 | ₩47,434 | ₩47,388 | ₩47,434 | +0.10% | 1.6천 |
|---|
| 2026.07.21 | ₩47,081 | ₩47,348 | ₩47,081 | ₩47,294 | +0.45% | 9.5천 |
|---|
| 2026.07.20 | ₩47,055 | ₩47,055 | ₩46,941 | ₩46,961 | -0.20% | 2천 |
|---|
| 2026.07.17 | ₩47,535 | ₩47,535 | ₩47,168 | ₩47,252 | -0.60% | 5.3천 |
|---|
| 2026.07.16 | ₩47,201 | ₩47,535 | ₩47,201 | ₩47,535 | +0.71% | 1.2만 |
|---|
| 2026.07.15 | ₩47,308 | ₩47,308 | ₩47,108 | ₩47,185 | -0.26% | 1.4천 |
|---|
| 2026.07.14 | ₩47,335 | ₩47,335 | ₩47,041 | ₩47,105 | -0.49% | 8.6천 |
|---|
| 2026.07.13 | ₩47,121 | ₩47,121 | ₩47,041 | ₩47,107 | -0.03% | 5.5천 |
|---|
| 2026.07.10 | ₩47,282 | ₩47,322 | ₩47,282 | ₩47,304 | +0.05% | 2.1만 |
|---|
| 2026.07.09 | ₩47,055 | ₩47,055 | ₩47,023 | ₩47,023 | -0.07% | 4.9만 |
|---|
| 2026.07.08 | ₩46,908 | ₩46,908 | ₩46,854 | ₩46,905 | -0.01% | 2.2만 |
|---|
| 2026.07.07 | ₩47,388 | ₩47,388 | ₩47,228 | ₩47,295 | -0.20% | 7.3천 |
|---|
| 2026.07.06 | ₩47,335 | ₩47,455 | ₩47,335 | ₩47,414 | +0.17% | 8.5천 |
|---|
| 2026.07.02 | ₩47,041 | ₩47,188 | ₩46,948 | ₩47,081 | +0.09% | 5천 |
|---|
| 2026.07.01 | ₩47,001 | ₩47,001 | ₩46,747 | ₩46,761 | -0.51% | 5.7만 |
|---|
| 2026.06.30 | ₩46,865 | ₩47,001 | ₩46,801 | ₩46,856 | -0.02% | 1.7만 |
|---|
| 2026.06.29 | ₩47,041 | ₩47,041 | ₩46,747 | ₩46,893 | -0.32% | 4.8만 |
|---|
| 2026.06.26 | ₩47,137 | ₩47,153 | ₩47,028 | ₩47,153 | +0.03% | 1.3천 |
|---|
| 2026.06.25 | ₩47,388 | ₩47,402 | ₩47,068 | ₩47,123 | -0.56% | 3.2천 |
|---|
| 2026.06.24 | ₩46,974 | ₩47,055 | ₩46,841 | ₩46,933 | -0.09% | 1.3만 |
|---|
| 2026.06.23 | ₩46,908 | ₩46,908 | ₩46,801 | ₩46,853 | -0.12% | 1만 |
|---|
| 2026.06.22 | ₩47,242 | ₩47,255 | ₩46,667 | ₩46,974 | -0.57% | 2.6만 |
|---|
| 2026.06.18 | ₩47,415 | ₩47,415 | ₩47,028 | ₩47,123 | -0.62% | 6.4천 |
|---|
| 2026.06.17 | ₩47,562 | ₩47,682 | ₩46,974 | ₩47,002 | -1.18% | 8.9천 |
|---|
| 2026.06.16 | ₩47,695 | ₩47,695 | ₩47,522 | ₩47,545 | -0.32% | 4.1천 |
|---|
| 2026.06.15 | ₩47,629 | ₩47,709 | ₩47,495 | ₩47,519 | -0.23% | 7.6천 |
|---|
| 2026.06.12 | ₩47,135 | ₩47,482 | ₩47,135 | ₩47,403 | +0.57% | 6.4천 |
|---|
| 2026.06.11 | ₩47,121 | ₩47,141 | ₩46,988 | ₩47,123 | +0.00% | 4.9천 |
|---|
| 2026.06.10 | ₩46,240 | ₩46,240 | ₩46,237 | ₩46,237 | -0.01% | 7.6천 |
|---|
| 2026.06.09 | ₩46,280 | ₩46,617 | ₩46,240 | ₩46,617 | +0.73% | 1.1만 |
|---|
| 2026.06.08 | ₩46,520 | ₩46,547 | ₩46,424 | ₩46,424 | -0.21% | 2.4천 |
|---|
| 2026.06.05 | ₩46,607 | ₩46,607 | ₩46,360 | ₩46,439 | -0.36% | 2.5만 |
|---|
| 2026.06.04 | ₩47,001 | ₩47,135 | ₩47,001 | ₩47,112 | +0.24% | 4천 |
|---|
| 2026.06.03 | ₩46,908 | ₩46,908 | ₩46,840 | ₩46,840 | -0.15% | 2.2천 |
|---|
| 2026.06.02 | ₩46,894 | ₩47,055 | ₩46,868 | ₩47,017 | +0.26% | 3.6만 |
|---|
| 2026.06.01 | ₩46,667 | ₩46,747 | ₩46,667 | ₩46,714 | +0.10% | 5.1천 |
|---|
| 2026.05.29 | ₩46,868 | ₩46,993 | ₩46,868 | ₩46,873 | +0.01% | 2.3만 |
|---|
| 2026.05.28 | ₩46,881 | ₩46,961 | ₩46,814 | ₩46,889 | +0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩46,876 | ₩46,908 | ₩46,801 | ₩46,850 | -0.05% | 7.8천 |
|---|
| 2026.05.26 | ₩46,988 | ₩46,988 | ₩46,828 | ₩46,920 | -0.14% | 2.3만 |
|---|
| 2026.05.22 | ₩46,527 | ₩46,694 | ₩46,498 | ₩46,574 | +0.10% | 6.7만 |
|---|
| 2026.05.21 | ₩45,960 | ₩46,287 | ₩45,786 | ₩46,253 | +0.64% | 2.3만 |
|---|
| 2026.05.20 | ₩45,586 | ₩46,013 | ₩45,586 | ₩46,000 | +0.91% | 2.1천 |
|---|
| 2026.05.19 | ₩45,559 | ₩45,679 | ₩45,559 | ₩45,599 | +0.09% | 7.1천 |
|---|
| 2026.05.18 | ₩45,653 | ₩45,794 | ₩45,653 | ₩45,794 | +0.31% | 5천 |
|---|
| 2026.05.15 | ₩45,519 | ₩45,526 | ₩45,471 | ₩45,471 | -0.11% | 4.8천 |
|---|
| 2026.05.14 | ₩46,187 | ₩46,187 | ₩45,973 | ₩46,008 | -0.39% | 5.8천 |
|---|
| 2026.05.13 | ₩45,799 | ₩45,946 | ₩45,766 | ₩45,946 | +0.32% | 6.4천 |
|---|
| 2026.05.12 | ₩45,746 | ₩45,920 | ₩45,746 | ₩45,894 | +0.32% | 7.3천 |
|---|
| 2026.05.11 | ₩46,160 | ₩46,160 | ₩45,986 | ₩46,013 | -0.32% | 8.2천 |
|---|
| 2026.05.08 | ₩46,092 | ₩46,133 | ₩46,053 | ₩46,064 | -0.06% | 7.7천 |
|---|
| 2026.05.07 | ₩46,253 | ₩46,253 | ₩45,920 | ₩45,946 | -0.66% | 1.6만 |
|---|
| 2026.05.06 | ₩46,347 | ₩46,467 | ₩46,307 | ₩46,418 | +0.15% | 5만 |
|---|
| 2026.05.05 | ₩45,719 | ₩45,945 | ₩45,719 | ₩45,834 | +0.25% | 4.2천 |
|---|
| 2026.05.04 | ₩45,759 | ₩45,759 | ₩45,320 | ₩45,357 | -0.88% | 4.2천 |
|---|
| 2026.05.01 | ₩46,060 | ₩46,060 | ₩45,839 | ₩45,880 | -0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩45,853 | ₩46,066 | ₩45,853 | ₩46,050 | +0.43% | 2만 |
|---|
| 2026.04.29 | ₩45,572 | ₩45,586 | ₩45,158 | ₩45,248 | -0.71% | 3.1만 |
|---|
| 2026.04.28 | ₩45,466 | ₩45,466 | ₩45,372 | ₩45,407 | -0.13% | 6.4천 |
|---|
| 2026.04.27 | ₩45,492 | ₩45,492 | ₩45,372 | ₩45,464 | -0.06% | 1.8만 |
|---|
| 2026.04.24 | ₩45,519 | ₩45,559 | ₩45,492 | ₩45,558 | +0.09% | 1.2만 |
|---|
| 2026.04.23 | ₩45,719 | ₩45,746 | ₩45,580 | ₩45,603 | -0.25% | 2.5천 |
|---|
| 2026.04.22 | ₩45,669 | ₩45,683 | ₩45,586 | ₩45,635 | -0.07% | 1.5만 |
|---|
| 2026.04.21 | ₩45,799 | ₩45,866 | ₩45,630 | ₩45,630 | -0.37% | 2.4만 |
|---|
| 2026.04.20 | ₩45,933 | ₩46,140 | ₩45,933 | ₩46,132 | +0.43% | 7.9천 |
|---|
| 2026.04.17 | ₩45,933 | ₩46,213 | ₩45,933 | ₩46,172 | +0.52% | 2.5만 |
|---|
| 2026.04.16 | ₩45,746 | ₩45,759 | ₩45,599 | ₩45,610 | -0.30% | 2.2만 |
|---|
| 2026.04.15 | ₩45,492 | ₩45,572 | ₩45,492 | ₩45,515 | +0.05% | 6.7천 |
|---|
| 2026.04.14 | ₩45,626 | ₩45,746 | ₩45,626 | ₩45,650 | +0.05% | 2.7만 |
|---|
| 2026.04.13 | ₩45,118 | ₩45,480 | ₩45,078 | ₩45,480 | +0.80% | 2.5만 |
|---|
| 2026.04.10 | ₩45,372 | ₩45,372 | ₩45,132 | ₩45,185 | -0.41% | 6.3천 |
|---|
| 2026.04.09 | ₩45,426 | ₩45,466 | ₩45,369 | ₩45,369 | -0.12% | 3.4만 |
|---|
| 2026.04.08 | ₩45,109 | ₩45,305 | ₩45,105 | ₩45,305 | +0.44% | 3.6만 |
|---|
| 2026.04.07 | ₩43,970 | ₩44,121 | ₩43,943 | ₩44,121 | +0.34% | 1.4만 |
|---|
| 2026.04.06 | ₩44,197 | ₩44,264 | ₩44,170 | ₩44,248 | +0.11% | 2.6만 |
|---|
| 2026.04.02 | ₩43,756 | ₩44,024 | ₩43,756 | ₩44,024 | +0.61% | 6.9천 |
|---|
| 2026.04.01 | ₩44,144 | ₩44,197 | ₩44,066 | ₩44,138 | -0.01% | 7.7천 |
|---|
| 2026.03.31 | ₩43,489 | ₩43,877 | ₩43,314 | ₩43,823 | +0.77% | 1.5만 |
|---|
| 2026.03.30 | ₩43,169 | ₩43,169 | ₩42,848 | ₩42,982 | -0.43% | 2.2만 |
|---|
| 2026.03.27 | ₩43,516 | ₩43,516 | ₩43,102 | ₩43,102 | -0.95% | 3.5천 |
|---|
| 2026.03.26 | ₩43,489 | ₩43,532 | ₩43,489 | ₩43,507 | +0.04% | 1.1만 |
|---|
| 2026.03.25 | ₩43,973 | ₩43,973 | ₩43,973 | ₩43,973 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩43,383 | ₩43,722 | ₩43,383 | ₩43,529 | +0.34% | 1.1만 |
|---|
| 2026.03.23 | ₩43,583 | ₩43,917 | ₩43,543 | ₩43,543 | -0.09% | 1.4만 |
|---|
| 2026.03.20 | ₩43,343 | ₩43,343 | ₩42,942 | ₩42,942 | -0.92% | 1.5만 |
|---|
| 2026.03.19 | ₩43,443 | ₩43,743 | ₩43,436 | ₩43,663 | +0.51% | 1.7만 |
|---|
| 2026.03.18 | ₩44,164 | ₩44,164 | ₩43,529 | ₩43,743 | -0.95% | 2.3만 |
|---|
| 2026.03.17 | ₩44,571 | ₩44,571 | ₩44,447 | ₩44,447 | -0.28% | 1.2만 |
|---|
| 2026.03.16 | ₩44,424 | ₩44,424 | ₩44,210 | ₩44,317 | -0.24% | 9.9천 |
|---|
| 2026.03.13 | ₩44,391 | ₩44,391 | ₩43,890 | ₩43,930 | -1.04% | 2만 |
|---|
| 2026.03.12 | ₩44,291 | ₩44,291 | ₩44,117 | ₩44,117 | -0.39% | 8.4천 |
|---|
| 2026.03.11 | ₩44,664 | ₩44,758 | ₩44,638 | ₩44,731 | +0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩44,758 | ₩45,399 | ₩44,758 | ₩44,811 | +0.12% | 1.7만 |
|---|
| 2026.03.09 | ₩44,064 | ₩45,012 | ₩43,997 | ₩44,985 | +2.09% | 9.2천 |
|---|
| 2026.03.06 | ₩44,745 | ₩44,811 | ₩44,745 | ₩44,798 | +0.12% | 5천 |
|---|
| 2026.03.05 | ₩45,104 | ₩45,227 | ₩44,965 | ₩45,227 | +0.27% | 8.8천 |
|---|
| 2026.03.04 | ₩45,920 | ₩46,026 | ₩45,920 | ₩45,986 | +0.15% | 1.9만 |
|---|
| 2026.03.03 | ₩45,319 | ₩45,839 | ₩45,319 | ₩45,738 | +0.93% | 4.7천 |
|---|
| 2026.03.02 | ₩46,494 | ₩46,641 | ₩46,347 | ₩46,641 | +0.32% | 1.1만 |
|---|
| 2026.02.27 | ₩46,721 | ₩46,881 | ₩46,721 | ₩46,861 | +0.30% | 4.2만 |
|---|
| 2026.02.26 | ₩46,814 | ₩46,814 | ₩46,790 | ₩46,790 | -0.05% | 2.9천 |
|---|
| 2026.02.25 | ₩46,714 | ₩46,774 | ₩46,561 | ₩46,681 | -0.07% | 1.6만 |
|---|
| 2026.02.24 | ₩46,654 | ₩46,665 | ₩46,641 | ₩46,665 | +0.02% | 1.3만 |
|---|
| 2026.02.23 | ₩46,734 | ₩46,734 | ₩46,390 | ₩46,406 | -0.70% | 5.6천 |
|---|
| 2026.02.20 | ₩46,494 | ₩46,707 | ₩46,494 | ₩46,650 | +0.34% | 1.1만 |
|---|
| 2026.02.19 | ₩46,614 | ₩46,707 | ₩46,253 | ₩46,400 | -0.46% | 3.1만 |
|---|
| 2026.02.18 | ₩46,454 | ₩46,641 | ₩46,454 | ₩46,520 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩46,440 | ₩46,440 | ₩46,173 | ₩46,374 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩46,347 | ₩46,408 | ₩46,334 | ₩46,408 | +0.13% | 2.7만 |
|---|
| 2026.02.12 | ₩46,414 | ₩46,414 | ₩46,243 | ₩46,243 | -0.37% | 6.2천 |
|---|
| 2026.02.11 | ₩46,601 | ₩46,754 | ₩46,601 | ₩46,751 | +0.32% | 3.6천 |
|---|
| 2026.02.10 | ₩46,427 | ₩46,587 | ₩46,404 | ₩46,480 | +0.12% | 4.3만 |
|---|
| 2026.02.09 | ₩46,213 | ₩46,400 | ₩46,213 | ₩46,400 | +0.40% | 1.3만 |
|---|
| 2026.02.06 | ₩46,026 | ₩46,227 | ₩46,026 | ₩46,227 | +0.44% | 8.9천 |
|---|
| 2026.02.05 | ₩45,599 | ₩45,599 | ₩45,359 | ₩45,399 | -0.44% | 1.6만 |
|---|
| 2026.02.04 | ₩45,546 | ₩45,759 | ₩45,546 | ₩45,706 | +0.35% | 5.1천 |
|---|
| 2026.02.03 | ₩45,305 | ₩45,305 | ₩44,865 | ₩45,145 | -0.35% | 1.3만 |
|---|
| 2026.02.02 | ₩44,782 | ₩44,873 | ₩44,782 | ₩44,871 | +0.20% | 8.2천 |
|---|
| 2026.01.30 | ₩44,544 | ₩44,691 | ₩44,544 | ₩44,671 | +0.28% | 3.2만 |
|---|
| 2026.01.29 | ₩44,905 | ₩44,905 | ₩44,785 | ₩44,845 | -0.13% | 3.6만 |
|---|
| 2026.01.28 | ₩44,825 | ₩44,838 | ₩44,598 | ₩44,651 | -0.39% | 3.2만 |
|---|
| 2026.01.27 | ₩44,691 | ₩44,825 | ₩44,691 | ₩44,798 | +0.24% | 5.1천 |
|---|
| 2026.01.26 | ₩44,651 | ₩44,651 | ₩44,552 | ₩44,552 | -0.22% | 2.7만 |
|---|
| 2026.01.23 | ₩44,611 | ₩44,972 | ₩44,411 | ₩44,504 | -0.24% | 2.2만 |
|---|
| 2026.01.22 | ₩44,551 | ₩44,638 | ₩44,437 | ₩44,478 | -0.16% | 2.4만 |
|---|
| 2026.01.21 | ₩44,070 | ₩44,357 | ₩44,070 | ₩44,344 | +0.62% | 3.9만 |
|---|
| 2026.01.20 | ₩44,064 | ₩44,064 | ₩43,596 | ₩43,650 | -0.94% | 1.9만 |
|---|
| 2026.01.16 | ₩44,170 | ₩44,186 | ₩44,157 | ₩44,186 | +0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩44,277 | ₩44,411 | ₩44,264 | ₩44,264 | -0.03% | 8.3천 |
|---|
| 2026.01.14 | ₩44,144 | ₩44,144 | ₩43,943 | ₩44,121 | -0.05% | 8.7천 |
|---|
| 2026.01.13 | ₩43,830 | ₩43,830 | ₩43,743 | ₩43,810 | -0.05% | 7천 |
|---|
| 2026.01.12 | ₩43,730 | ₩43,783 | ₩43,623 | ₩43,776 | +0.11% | 7천 |
|---|
| 2026.01.09 | ₩43,674 | ₩43,690 | ₩43,423 | ₩43,676 | +0.01% | 1.5만 |
|---|
| 2026.01.08 | ₩43,035 | ₩43,369 | ₩43,035 | ₩43,348 | +0.73% | 1.4만 |
|---|
| 2026.01.07 | ₩43,102 | ₩43,182 | ₩42,808 | ₩42,808 | -0.68% | 4.6만 |
|---|
| 2026.01.06 | ₩43,142 | ₩43,262 | ₩43,075 | ₩43,200 | +0.13% | 2.7만 |
|---|
| 2026.01.05 | ₩42,795 | ₩43,022 | ₩42,702 | ₩42,957 | +0.38% | 6.6만 |
|---|
| 2026.01.02 | ₩42,381 | ₩42,648 | ₩42,381 | ₩42,519 | +0.32% | 8.4만 |
|---|
| 2025.12.31 | ₩42,381 | ₩42,381 | ₩42,177 | ₩42,177 | -0.48% | 2.1만 |
|---|
| 2025.12.30 | ₩42,301 | ₩42,515 | ₩42,301 | ₩42,423 | +0.29% | 1.4만 |
|---|
| 2025.12.29 | ₩42,879 | ₩42,915 | ₩42,782 | ₩42,862 | -0.04% | 3.8만 |
|---|
| 2025.12.26 | ₩42,808 | ₩42,955 | ₩42,808 | ₩42,935 | +0.30% | 6.1천 |
|---|
| 2025.12.24 | ₩42,742 | ₩42,909 | ₩42,742 | ₩42,909 | +0.39% | 1.7만 |
|---|
| 2025.12.23 | ₩42,635 | ₩42,822 | ₩42,635 | ₩42,772 | +0.32% | 5만 |
|---|
| 2025.12.22 | ₩42,768 | ₩42,822 | ₩42,715 | ₩42,756 | -0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩42,654 | ₩42,654 | ₩42,567 | ₩42,567 | -0.20% | 1.6만 |
|---|
| 2025.12.18 | ₩42,501 | ₩42,742 | ₩42,501 | ₩42,505 | +0.01% | 3.5만 |
|---|
| 2025.12.17 | ₩42,467 | ₩42,742 | ₩42,467 | ₩42,507 | +0.09% | 6.5천 |
|---|
| 2025.12.16 | ₩42,615 | ₩42,648 | ₩42,475 | ₩42,575 | -0.09% | 1.7만 |
|---|
| 2025.12.15 | ₩42,969 | ₩42,981 | ₩42,889 | ₩42,975 | +0.02% | 10.6만 |
|---|
| 2025.12.12 | ₩42,835 | ₩43,092 | ₩42,835 | ₩42,866 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩43,062 | ₩43,116 | ₩42,995 | ₩43,013 | -0.11% | 2.6만 |
|---|
| 2025.12.10 | ₩42,047 | ₩42,848 | ₩42,047 | ₩42,734 | +1.63% | 3.5만 |
|---|
| 2025.12.09 | ₩42,374 | ₩42,374 | ₩42,154 | ₩42,154 | -0.52% | 1.8만 |
|---|
| 2025.12.08 | ₩42,408 | ₩42,427 | ₩42,288 | ₩42,308 | -0.24% | 1.4만 |
|---|
| 2025.12.05 | ₩42,675 | ₩42,740 | ₩42,537 | ₩42,537 | -0.32% | 3.6천 |
|---|
| 2025.12.04 | ₩42,548 | ₩42,596 | ₩42,461 | ₩42,507 | -0.10% | 1.6만 |
|---|
| 2025.12.03 | ₩42,461 | ₩42,581 | ₩42,461 | ₩42,561 | +0.24% | 1.2만 |
|---|
| 2025.12.02 | ₩42,127 | ₩42,277 | ₩42,101 | ₩42,232 | +0.25% | 6.6천 |
|---|
| 2025.12.01 | ₩42,395 | ₩42,501 | ₩42,260 | ₩42,260 | -0.32% | 1.9천 |
|---|
| 2025.11.28 | ₩42,301 | ₩42,382 | ₩42,301 | ₩42,382 | +0.19% | 2.1만 |
|---|
| 2025.11.26 | ₩42,261 | ₩42,314 | ₩42,216 | ₩42,216 | -0.11% | 2.3만 |
|---|
| 2025.11.25 | ₩41,607 | ₩41,954 | ₩41,607 | ₩41,914 | +0.74% | 1.4만 |
|---|
| 2025.11.24 | ₩41,273 | ₩41,380 | ₩41,273 | ₩41,326 | +0.13% | 3.2천 |
|---|
| 2025.11.21 | ₩41,290 | ₩41,313 | ₩41,229 | ₩41,229 | -0.15% | 6천 |
|---|
| 2025.11.20 | ₩41,006 | ₩41,006 | ₩40,552 | ₩40,552 | -1.11% | 8.3천 |
|---|
| 2025.11.19 | ₩40,912 | ₩41,033 | ₩40,912 | ₩41,009 | +0.23% | 9.1천 |
|---|
| 2025.11.18 | ₩41,073 | ₩41,286 | ₩41,073 | ₩41,182 | +0.27% | 1.5만 |
|---|
| 2025.11.17 | ₩41,593 | ₩41,633 | ₩41,066 | ₩41,199 | -0.95% | 1.6만 |
|---|
| 2025.11.14 | ₩41,540 | ₩41,941 | ₩41,540 | ₩41,847 | +0.74% | 46.2만 |
|---|
| 2025.11.13 | ₩41,994 | ₩42,021 | ₩41,714 | ₩41,720 | -0.65% | 2만 |
|---|
| 2025.11.12 | ₩42,101 | ₩42,127 | ₩42,065 | ₩42,065 | -0.09% | 5.9천 |
|---|
| 2025.11.11 | ₩41,900 | ₩41,967 | ₩41,900 | ₩41,951 | +0.12% | 1.3만 |
|---|
| 2025.11.10 | ₩41,300 | ₩41,580 | ₩41,300 | ₩41,567 | +0.65% | 3.5천 |
|---|
| 2025.11.07 | ₩41,033 | ₩41,298 | ₩41,033 | ₩41,298 | +0.65% | 6.6천 |
|---|
| 2025.11.06 | ₩41,193 | ₩41,193 | ₩41,006 | ₩41,006 | -0.45% | 2.1만 |
|---|
| 2025.11.05 | ₩41,273 | ₩41,334 | ₩41,046 | ₩41,235 | -0.09% | 5.9천 |
|---|
| 2025.11.04 | ₩41,033 | ₩41,086 | ₩41,033 | ₩41,038 | +0.01% | 7.6천 |
|---|
| 2025.11.03 | ₩41,286 | ₩41,352 | ₩41,286 | ₩41,352 | +0.16% | 4.6천 |
|---|
| 2025.10.31 | ₩41,446 | ₩41,553 | ₩41,393 | ₩41,495 | +0.12% | 1.2만 |
|---|
| 2025.10.30 | ₩41,740 | ₩41,740 | ₩41,473 | ₩41,497 | -0.58% | 2.3천 |
|---|
| 2025.10.29 | ₩41,820 | ₩41,967 | ₩41,567 | ₩41,605 | -0.51% | 5.1천 |
|---|
| 2025.10.28 | ₩41,967 | ₩41,967 | ₩41,887 | ₩41,918 | -0.12% | 8.5천 |
|---|
| 2025.10.27 | ₩42,074 | ₩42,079 | ₩42,025 | ₩42,079 | +0.01% | 1.7만 |
|---|
| 2025.10.24 | ₩41,914 | ₩41,914 | ₩41,834 | ₩41,836 | -0.18% | 3만 |
|---|
| 2025.10.23 | ₩41,353 | ₩41,874 | ₩41,353 | ₩41,790 | +1.06% | 7.1천 |
|---|
| 2025.10.22 | ₩41,607 | ₩41,607 | ₩41,460 | ₩41,532 | -0.18% | 1.6만 |
|---|
| 2025.10.21 | ₩41,673 | ₩41,696 | ₩41,633 | ₩41,647 | -0.06% | 5.7만 |
|---|
| 2025.10.20 | ₩41,727 | ₩41,727 | ₩41,687 | ₩41,708 | -0.04% | 7.4천 |
|---|
| 2025.10.17 | ₩41,086 | ₩41,340 | ₩41,086 | ₩41,308 | +0.54% | 5천 |
|---|
| 2025.10.16 | ₩41,113 | ₩41,159 | ₩41,113 | ₩41,159 | +0.11% | 2.6천 |
|---|
| 2025.10.15 | ₩41,300 | ₩41,300 | ₩41,285 | ₩41,296 | -0.01% | 1만 |
|---|
| 2025.10.14 | ₩40,852 | ₩41,246 | ₩40,852 | ₩41,179 | +0.80% | 4.1천 |
|---|
| 2025.10.13 | ₩40,926 | ₩40,966 | ₩40,846 | ₩40,864 | -0.15% | 4.7천 |
|---|
| 2025.10.10 | ₩41,153 | ₩41,373 | ₩40,374 | ₩40,374 | -1.89% | 6.1천 |
|---|