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 | ₩47,605 | ₩47,605 | ₩47,553 | ₩47,553 | -0.11% | 3.1천 |
| 2026.10.08 | ₩47,071 | ₩47,385 | ₩47,057 | ₩47,346 | +0.58% | 5.4천 |
| 2026.10.07 | ₩47,338 | ₩47,338 | ₩47,124 | ₩47,142 | -0.42% | 1.3만 |
| 2026.10.06 | ₩47,619 | ₩47,619 | ₩47,499 | ₩47,516 | -0.22% | 1.5만 |
| 2026.10.05 | ₩47,378 | ₩47,472 | ₩47,364 | ₩47,364 | -0.03% | 2.9천 |
| 2026.10.02 | ₩47,191 | ₩47,271 | ₩47,164 | ₩47,217 | +0.05% | 3.8천 |
| 2026.10.01 | ₩46,817 | ₩46,977 | ₩46,817 | ₩46,900 | +0.18% | 1.8만 |
| 2026.09.30 | ₩47,338 | ₩47,338 | ₩46,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,979 |
| -0.76% |
| 1.1만 |
| 2026.09.29 | ₩47,378 | ₩47,378 | ₩47,204 | ₩47,274 | -0.22% | 1.5천 |
|---|
| 2026.09.28 | ₩47,350 | ₩47,499 | ₩47,298 | ₩47,418 | +0.14% | 9.7천 |
|---|
| 2026.09.25 | ₩47,719 | ₩47,899 | ₩47,719 | ₩47,851 | +0.28% | 6.9천 |
|---|
| 2026.09.24 | ₩47,659 | ₩47,659 | ₩47,599 | ₩47,599 | -0.13% | 4천 |
|---|
| 2026.09.23 | ₩48,274 | ₩48,274 | ₩47,736 | ₩47,736 | -1.11% | 1.4만 |
|---|
| 2026.09.22 | ₩48,100 | ₩48,274 | ₩48,073 | ₩48,223 | +0.26% | 2.5만 |
|---|
| 2026.09.21 | ₩48,006 | ₩48,193 | ₩48,006 | ₩48,144 | +0.29% | 7.2천 |
|---|
| 2026.09.18 | ₩47,913 | ₩47,940 | ₩47,859 | ₩47,930 | +0.04% | 3.9천 |
|---|
| 2026.09.17 | ₩48,240 | ₩48,240 | ₩48,234 | ₩48,238 | -0.01% | 7.4천 |
|---|
| 2026.09.16 | ₩48,327 | ₩48,327 | ₩47,646 | ₩47,882 | -0.92% | 2.7천 |
|---|
| 2026.09.15 | ₩48,087 | ₩48,220 | ₩48,046 | ₩48,163 | +0.16% | 2만 |
|---|
| 2026.09.14 | ₩48,287 | ₩48,381 | ₩48,287 | ₩48,295 | +0.02% | 8.6천 |
|---|
| 2026.09.11 | ₩48,534 | ₩48,541 | ₩48,447 | ₩48,453 | -0.17% | 1.2만 |
|---|
| 2026.09.10 | ₩48,247 | ₩48,247 | ₩48,060 | ₩48,091 | -0.32% | 2.9만 |
|---|
| 2026.09.09 | ₩48,541 | ₩48,541 | ₩48,411 | ₩48,411 | -0.27% | 7.5만 |
|---|
| 2026.09.08 | ₩48,969 | ₩48,969 | ₩48,711 | ₩48,711 | -0.53% | 4.8천 |
|---|
| 2026.09.04 | ₩49,049 | ₩49,102 | ₩49,049 | ₩49,093 | +0.09% | 1.9만 |
|---|
| 2026.09.03 | ₩48,982 | ₩49,169 | ₩48,982 | ₩49,153 | +0.35% | 1.4만 |
|---|
| 2026.09.02 | ₩48,867 | ₩48,902 | ₩48,835 | ₩48,871 | +0.01% | 1.6만 |
|---|
| 2026.09.01 | ₩48,741 | ₩48,741 | ₩48,528 | ₩48,548 | -0.40% | 4.7만 |
|---|
| 2026.08.31 | ₩48,675 | ₩48,755 | ₩48,675 | ₩48,755 | +0.16% | 1.3만 |
|---|
| 2026.08.28 | ₩48,835 | ₩48,904 | ₩48,835 | ₩48,904 | +0.14% | 1.8만 |
|---|
| 2026.08.27 | ₩48,929 | ₩48,974 | ₩48,929 | ₩48,974 | +0.09% | 5.1천 |
|---|
| 2026.08.26 | ₩49,022 | ₩49,249 | ₩49,022 | ₩49,221 | +0.41% | 900 |
|---|
| 2026.08.25 | ₩49,049 | ₩49,231 | ₩49,049 | ₩49,231 | +0.37% | 1.2만 |
|---|
| 2026.08.24 | ₩49,289 | ₩49,303 | ₩49,076 | ₩49,102 | -0.38% | 9.8천 |
|---|
| 2026.08.21 | ₩49,116 | ₩49,116 | ₩49,062 | ₩49,097 | -0.04% | 5.8천 |
|---|
| 2026.08.20 | ₩48,782 | ₩48,782 | ₩48,728 | ₩48,749 | -0.07% | 6.4천 |
|---|
| 2026.08.19 | ₩49,196 | ₩49,289 | ₩48,955 | ₩48,957 | -0.49% | 5.7만 |
|---|
| 2026.08.18 | ₩49,076 | ₩49,076 | ₩48,782 | ₩48,786 | -0.59% | 1.1만 |
|---|
| 2026.08.17 | ₩48,848 | ₩49,089 | ₩48,848 | ₩48,995 | +0.30% | 8.1천 |
|---|
| 2026.08.14 | ₩49,182 | ₩49,223 | ₩49,089 | ₩49,120 | -0.13% | 2.6만 |
|---|
| 2026.08.13 | ₩49,082 | ₩49,102 | ₩49,049 | ₩49,078 | -0.01% | 4천 |
|---|
| 2026.08.12 | ₩48,955 | ₩49,030 | ₩48,955 | ₩48,965 | +0.02% | 3천 |
|---|
| 2026.08.11 | ₩48,955 | ₩48,982 | ₩48,808 | ₩48,875 | -0.16% | 6.5천 |
|---|
| 2026.08.10 | ₩48,982 | ₩48,982 | ₩48,835 | ₩48,902 | -0.16% | 7천 |
|---|
| 2026.08.07 | ₩48,782 | ₩48,942 | ₩48,782 | ₩48,898 | +0.24% | 3.2천 |
|---|
| 2026.08.06 | ₩48,675 | ₩48,675 | ₩48,474 | ₩48,568 | -0.22% | 4.8만 |
|---|
| 2026.08.05 | ₩48,748 | ₩48,748 | ₩48,661 | ₩48,679 | -0.14% | 2.1천 |
|---|
| 2026.08.04 | ₩48,113 | ₩48,808 | ₩48,113 | ₩48,661 | +1.14% | 5.2만 |
|---|
| 2026.08.03 | ₩47,806 | ₩47,925 | ₩47,806 | ₩47,925 | +0.25% | 1.2천 |
|---|
| 2026.07.31 | ₩47,601 | ₩47,819 | ₩47,512 | ₩47,674 | +0.15% | 2.5만 |
|---|
| 2026.07.30 | ₩48,033 | ₩48,033 | ₩47,485 | ₩47,914 | -0.25% | 8.3천 |
|---|
| 2026.07.29 | ₩47,859 | ₩48,100 | ₩47,646 | ₩47,646 | -0.45% | 1.1만 |
|---|
| 2026.07.28 | ₩48,167 | ₩48,220 | ₩48,100 | ₩48,100 | -0.14% | 3.9천 |
|---|
| 2026.07.27 | ₩47,793 | ₩47,871 | ₩47,766 | ₩47,845 | +0.11% | 1.2만 |
|---|
| 2026.07.24 | ₩47,605 | ₩47,699 | ₩47,579 | ₩47,596 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩47,164 | ₩47,258 | ₩47,124 | ₩47,186 | +0.05% | 7.4천 |
|---|
| 2026.07.22 | ₩47,432 | ₩47,477 | ₩47,432 | ₩47,477 | +0.10% | 1.6천 |
|---|
| 2026.07.21 | ₩47,124 | ₩47,392 | ₩47,124 | ₩47,337 | +0.45% | 9.5천 |
|---|
| 2026.07.20 | ₩47,098 | ₩47,098 | ₩46,984 | ₩47,004 | -0.20% | 2천 |
|---|
| 2026.07.17 | ₩47,579 | ₩47,579 | ₩47,211 | ₩47,295 | -0.60% | 5.3천 |
|---|
| 2026.07.16 | ₩47,245 | ₩47,579 | ₩47,245 | ₩47,579 | +0.71% | 1.2만 |
|---|
| 2026.07.15 | ₩47,351 | ₩47,351 | ₩47,151 | ₩47,229 | -0.26% | 1.4천 |
|---|
| 2026.07.14 | ₩47,378 | ₩47,378 | ₩47,084 | ₩47,148 | -0.49% | 8.6천 |
|---|
| 2026.07.13 | ₩47,164 | ₩47,164 | ₩47,084 | ₩47,150 | -0.03% | 5.5천 |
|---|
| 2026.07.10 | ₩47,325 | ₩47,365 | ₩47,325 | ₩47,347 | +0.05% | 2.1만 |
|---|
| 2026.07.09 | ₩47,098 | ₩47,098 | ₩47,065 | ₩47,065 | -0.07% | 4.9만 |
|---|
| 2026.07.08 | ₩46,951 | ₩46,951 | ₩46,897 | ₩46,948 | -0.01% | 2.2만 |
|---|
| 2026.07.07 | ₩47,432 | ₩47,432 | ₩47,271 | ₩47,338 | -0.20% | 7.3천 |
|---|
| 2026.07.06 | ₩47,378 | ₩47,499 | ₩47,378 | ₩47,457 | +0.17% | 8.5천 |
|---|
| 2026.07.02 | ₩47,084 | ₩47,231 | ₩46,991 | ₩47,124 | +0.09% | 5천 |
|---|
| 2026.07.01 | ₩47,044 | ₩47,044 | ₩46,790 | ₩46,804 | -0.51% | 5.7만 |
|---|
| 2026.06.30 | ₩46,908 | ₩47,044 | ₩46,844 | ₩46,898 | -0.02% | 1.7만 |
|---|
| 2026.06.29 | ₩47,084 | ₩47,084 | ₩46,790 | ₩46,936 | -0.32% | 4.8만 |
|---|
| 2026.06.26 | ₩47,180 | ₩47,196 | ₩47,071 | ₩47,196 | +0.03% | 1.3천 |
|---|
| 2026.06.25 | ₩47,432 | ₩47,445 | ₩47,111 | ₩47,166 | -0.56% | 3.2천 |
|---|
| 2026.06.24 | ₩47,017 | ₩47,098 | ₩46,884 | ₩46,976 | -0.09% | 1.3만 |
|---|
| 2026.06.23 | ₩46,951 | ₩46,951 | ₩46,844 | ₩46,896 | -0.12% | 1만 |
|---|
| 2026.06.22 | ₩47,285 | ₩47,298 | ₩46,710 | ₩47,017 | -0.57% | 2.6만 |
|---|
| 2026.06.18 | ₩47,458 | ₩47,458 | ₩47,071 | ₩47,166 | -0.62% | 6.4천 |
|---|
| 2026.06.17 | ₩47,605 | ₩47,726 | ₩47,017 | ₩47,045 | -1.18% | 8.9천 |
|---|
| 2026.06.16 | ₩47,739 | ₩47,739 | ₩47,565 | ₩47,588 | -0.32% | 4.1천 |
|---|
| 2026.06.15 | ₩47,672 | ₩47,752 | ₩47,539 | ₩47,563 | -0.23% | 7.6천 |
|---|
| 2026.06.12 | ₩47,178 | ₩47,525 | ₩47,178 | ₩47,446 | +0.57% | 6.4천 |
|---|
| 2026.06.11 | ₩47,164 | ₩47,184 | ₩47,031 | ₩47,166 | +0.00% | 4.9천 |
|---|
| 2026.06.10 | ₩46,282 | ₩46,282 | ₩46,280 | ₩46,280 | -0.01% | 7.6천 |
|---|
| 2026.06.09 | ₩46,322 | ₩46,659 | ₩46,282 | ₩46,659 | +0.73% | 1.1만 |
|---|
| 2026.06.08 | ₩46,563 | ₩46,590 | ₩46,467 | ₩46,467 | -0.21% | 2.4천 |
|---|
| 2026.06.05 | ₩46,650 | ₩46,650 | ₩46,403 | ₩46,481 | -0.36% | 2.5만 |
|---|
| 2026.06.04 | ₩47,044 | ₩47,178 | ₩47,044 | ₩47,155 | +0.24% | 4천 |
|---|
| 2026.06.03 | ₩46,951 | ₩46,951 | ₩46,882 | ₩46,882 | -0.15% | 2.2천 |
|---|
| 2026.06.02 | ₩46,937 | ₩47,098 | ₩46,910 | ₩47,060 | +0.26% | 3.6만 |
|---|
| 2026.06.01 | ₩46,710 | ₩46,790 | ₩46,710 | ₩46,757 | +0.10% | 5.1천 |
|---|
| 2026.05.29 | ₩46,910 | ₩47,036 | ₩46,910 | ₩46,916 | +0.01% | 2.3만 |
|---|
| 2026.05.28 | ₩46,924 | ₩47,004 | ₩46,857 | ₩46,932 | +0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩46,918 | ₩46,951 | ₩46,844 | ₩46,893 | -0.05% | 7.8천 |
|---|
| 2026.05.26 | ₩47,031 | ₩47,031 | ₩46,870 | ₩46,963 | -0.14% | 2.3만 |
|---|
| 2026.05.22 | ₩46,570 | ₩46,737 | ₩46,540 | ₩46,616 | +0.10% | 6.7만 |
|---|
| 2026.05.21 | ₩46,002 | ₩46,329 | ₩45,828 | ₩46,296 | +0.64% | 2.3만 |
|---|
| 2026.05.20 | ₩45,627 | ₩46,055 | ₩45,627 | ₩46,042 | +0.91% | 2.1천 |
|---|
| 2026.05.19 | ₩45,601 | ₩45,721 | ₩45,601 | ₩45,641 | +0.09% | 7.1천 |
|---|
| 2026.05.18 | ₩45,694 | ₩45,836 | ₩45,694 | ₩45,836 | +0.31% | 5천 |
|---|
| 2026.05.15 | ₩45,561 | ₩45,567 | ₩45,512 | ₩45,512 | -0.11% | 4.8천 |
|---|
| 2026.05.14 | ₩46,229 | ₩46,229 | ₩46,015 | ₩46,050 | -0.39% | 5.8천 |
|---|
| 2026.05.13 | ₩45,841 | ₩45,988 | ₩45,808 | ₩45,988 | +0.32% | 6.4천 |
|---|
| 2026.05.12 | ₩45,788 | ₩45,962 | ₩45,788 | ₩45,936 | +0.32% | 7.3천 |
|---|
| 2026.05.11 | ₩46,202 | ₩46,202 | ₩46,028 | ₩46,055 | -0.32% | 8.2천 |
|---|
| 2026.05.08 | ₩46,134 | ₩46,175 | ₩46,095 | ₩46,106 | -0.06% | 7.7천 |
|---|
| 2026.05.07 | ₩46,296 | ₩46,296 | ₩45,962 | ₩45,988 | -0.66% | 1.6만 |
|---|
| 2026.05.06 | ₩46,389 | ₩46,510 | ₩46,349 | ₩46,460 | +0.15% | 5만 |
|---|
| 2026.05.05 | ₩45,761 | ₩45,987 | ₩45,761 | ₩45,876 | +0.25% | 4.2천 |
|---|
| 2026.05.04 | ₩45,801 | ₩45,801 | ₩45,361 | ₩45,399 | -0.88% | 4.2천 |
|---|
| 2026.05.01 | ₩46,102 | ₩46,102 | ₩45,881 | ₩45,921 | -0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩45,895 | ₩46,109 | ₩45,895 | ₩46,093 | +0.43% | 2만 |
|---|
| 2026.04.29 | ₩45,614 | ₩45,627 | ₩45,200 | ₩45,289 | -0.71% | 3.1만 |
|---|
| 2026.04.28 | ₩45,507 | ₩45,507 | ₩45,414 | ₩45,448 | -0.13% | 6.4천 |
|---|
| 2026.04.27 | ₩45,534 | ₩45,534 | ₩45,414 | ₩45,506 | -0.06% | 1.8만 |
|---|
| 2026.04.24 | ₩45,561 | ₩45,601 | ₩45,534 | ₩45,599 | +0.09% | 1.2만 |
|---|
| 2026.04.23 | ₩45,761 | ₩45,788 | ₩45,622 | ₩45,645 | -0.25% | 2.5천 |
|---|
| 2026.04.22 | ₩45,710 | ₩45,725 | ₩45,627 | ₩45,677 | -0.07% | 1.5만 |
|---|
| 2026.04.21 | ₩45,841 | ₩45,908 | ₩45,672 | ₩45,672 | -0.37% | 2.4만 |
|---|
| 2026.04.20 | ₩45,975 | ₩46,182 | ₩45,975 | ₩46,174 | +0.43% | 7.9천 |
|---|
| 2026.04.17 | ₩45,975 | ₩46,256 | ₩45,975 | ₩46,214 | +0.52% | 2.5만 |
|---|
| 2026.04.16 | ₩45,788 | ₩45,801 | ₩45,641 | ₩45,651 | -0.30% | 2.2만 |
|---|
| 2026.04.15 | ₩45,534 | ₩45,614 | ₩45,534 | ₩45,557 | +0.05% | 6.7천 |
|---|
| 2026.04.14 | ₩45,668 | ₩45,788 | ₩45,668 | ₩45,692 | +0.05% | 2.7만 |
|---|
| 2026.04.13 | ₩45,160 | ₩45,522 | ₩45,120 | ₩45,522 | +0.80% | 2.5만 |
|---|
| 2026.04.10 | ₩45,414 | ₩45,414 | ₩45,173 | ₩45,226 | -0.41% | 6.3천 |
|---|
| 2026.04.09 | ₩45,467 | ₩45,507 | ₩45,411 | ₩45,411 | -0.12% | 3.4만 |
|---|
| 2026.04.08 | ₩45,150 | ₩45,347 | ₩45,146 | ₩45,347 | +0.44% | 3.6만 |
|---|
| 2026.04.07 | ₩44,010 | ₩44,161 | ₩43,984 | ₩44,161 | +0.34% | 1.4만 |
|---|
| 2026.04.06 | ₩44,237 | ₩44,304 | ₩44,211 | ₩44,288 | +0.11% | 2.6만 |
|---|
| 2026.04.02 | ₩43,796 | ₩44,064 | ₩43,796 | ₩44,064 | +0.61% | 6.9천 |
|---|
| 2026.04.01 | ₩44,184 | ₩44,237 | ₩44,107 | ₩44,179 | -0.01% | 7.7천 |
|---|
| 2026.03.31 | ₩43,529 | ₩43,917 | ₩43,354 | ₩43,863 | +0.77% | 1.5만 |
|---|
| 2026.03.30 | ₩43,208 | ₩43,208 | ₩42,888 | ₩43,021 | -0.43% | 2.2만 |
|---|
| 2026.03.27 | ₩43,556 | ₩43,556 | ₩43,142 | ₩43,142 | -0.95% | 3.5천 |
|---|
| 2026.03.26 | ₩43,529 | ₩43,572 | ₩43,529 | ₩43,547 | +0.04% | 1.1만 |
|---|
| 2026.03.25 | ₩44,013 | ₩44,013 | ₩44,013 | ₩44,013 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩43,422 | ₩43,762 | ₩43,422 | ₩43,569 | +0.34% | 1.1만 |
|---|
| 2026.03.23 | ₩43,623 | ₩43,957 | ₩43,583 | ₩43,583 | -0.09% | 1.4만 |
|---|
| 2026.03.20 | ₩43,382 | ₩43,382 | ₩42,981 | ₩42,981 | -0.92% | 1.5만 |
|---|
| 2026.03.19 | ₩43,482 | ₩43,783 | ₩43,476 | ₩43,703 | +0.51% | 1.7만 |
|---|
| 2026.03.18 | ₩44,204 | ₩44,204 | ₩43,569 | ₩43,783 | -0.95% | 2.3만 |
|---|
| 2026.03.17 | ₩44,612 | ₩44,612 | ₩44,487 | ₩44,487 | -0.28% | 1.2만 |
|---|
| 2026.03.16 | ₩44,465 | ₩44,465 | ₩44,251 | ₩44,358 | -0.24% | 9.9천 |
|---|
| 2026.03.13 | ₩44,431 | ₩44,431 | ₩43,930 | ₩43,970 | -1.04% | 2만 |
|---|
| 2026.03.12 | ₩44,331 | ₩44,331 | ₩44,157 | ₩44,157 | -0.39% | 8.4천 |
|---|
| 2026.03.11 | ₩44,705 | ₩44,799 | ₩44,679 | ₩44,772 | +0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩44,799 | ₩45,440 | ₩44,799 | ₩44,852 | +0.12% | 1.7만 |
|---|
| 2026.03.09 | ₩44,104 | ₩45,053 | ₩44,037 | ₩45,026 | +2.09% | 9.2천 |
|---|
| 2026.03.06 | ₩44,785 | ₩44,852 | ₩44,785 | ₩44,839 | +0.12% | 5천 |
|---|
| 2026.03.05 | ₩45,145 | ₩45,268 | ₩45,006 | ₩45,268 | +0.27% | 8.8천 |
|---|
| 2026.03.04 | ₩45,962 | ₩46,068 | ₩45,962 | ₩46,028 | +0.15% | 1.9만 |
|---|
| 2026.03.03 | ₩45,360 | ₩45,881 | ₩45,360 | ₩45,780 | +0.93% | 4.7천 |
|---|
| 2026.03.02 | ₩46,536 | ₩46,683 | ₩46,389 | ₩46,683 | +0.32% | 1.1만 |
|---|
| 2026.02.27 | ₩46,763 | ₩46,924 | ₩46,763 | ₩46,904 | +0.30% | 4.2만 |
|---|
| 2026.02.26 | ₩46,857 | ₩46,857 | ₩46,833 | ₩46,833 | -0.05% | 2.9천 |
|---|
| 2026.02.25 | ₩46,757 | ₩46,817 | ₩46,603 | ₩46,723 | -0.07% | 1.6만 |
|---|
| 2026.02.24 | ₩46,697 | ₩46,707 | ₩46,683 | ₩46,707 | +0.02% | 1.3만 |
|---|
| 2026.02.23 | ₩46,777 | ₩46,777 | ₩46,432 | ₩46,448 | -0.70% | 5.6천 |
|---|
| 2026.02.20 | ₩46,536 | ₩46,750 | ₩46,536 | ₩46,693 | +0.34% | 1.1만 |
|---|
| 2026.02.19 | ₩46,657 | ₩46,750 | ₩46,296 | ₩46,443 | -0.46% | 3.1만 |
|---|
| 2026.02.18 | ₩46,496 | ₩46,683 | ₩46,496 | ₩46,563 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩46,483 | ₩46,483 | ₩46,215 | ₩46,416 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩46,389 | ₩46,451 | ₩46,376 | ₩46,451 | +0.13% | 2.7만 |
|---|
| 2026.02.12 | ₩46,456 | ₩46,456 | ₩46,285 | ₩46,285 | -0.37% | 6.2천 |
|---|
| 2026.02.11 | ₩46,643 | ₩46,797 | ₩46,643 | ₩46,794 | +0.32% | 3.6천 |
|---|
| 2026.02.10 | ₩46,469 | ₩46,630 | ₩46,447 | ₩46,523 | +0.12% | 4.3만 |
|---|
| 2026.02.09 | ₩46,256 | ₩46,443 | ₩46,256 | ₩46,443 | +0.40% | 1.3만 |
|---|
| 2026.02.06 | ₩46,068 | ₩46,269 | ₩46,068 | ₩46,269 | +0.44% | 8.9천 |
|---|
| 2026.02.05 | ₩45,641 | ₩45,641 | ₩45,400 | ₩45,440 | -0.44% | 1.6만 |
|---|
| 2026.02.04 | ₩45,587 | ₩45,801 | ₩45,587 | ₩45,748 | +0.35% | 5.1천 |
|---|
| 2026.02.03 | ₩45,347 | ₩45,347 | ₩44,906 | ₩45,186 | -0.35% | 1.3만 |
|---|
| 2026.02.02 | ₩44,823 | ₩44,914 | ₩44,823 | ₩44,912 | +0.20% | 8.2천 |
|---|
| 2026.01.30 | ₩44,585 | ₩44,732 | ₩44,585 | ₩44,712 | +0.28% | 3.2만 |
|---|
| 2026.01.29 | ₩44,946 | ₩44,946 | ₩44,826 | ₩44,886 | -0.13% | 3.6만 |
|---|
| 2026.01.28 | ₩44,866 | ₩44,879 | ₩44,638 | ₩44,692 | -0.39% | 3.2만 |
|---|
| 2026.01.27 | ₩44,732 | ₩44,866 | ₩44,732 | ₩44,839 | +0.24% | 5.1천 |
|---|
| 2026.01.26 | ₩44,692 | ₩44,692 | ₩44,593 | ₩44,593 | -0.22% | 2.7만 |
|---|
| 2026.01.23 | ₩44,652 | ₩45,013 | ₩44,451 | ₩44,545 | -0.24% | 2.2만 |
|---|
| 2026.01.22 | ₩44,592 | ₩44,679 | ₩44,478 | ₩44,518 | -0.16% | 2.4만 |
|---|
| 2026.01.21 | ₩44,111 | ₩44,398 | ₩44,111 | ₩44,384 | +0.62% | 3.9만 |
|---|
| 2026.01.20 | ₩44,104 | ₩44,104 | ₩43,636 | ₩43,690 | -0.94% | 1.9만 |
|---|
| 2026.01.16 | ₩44,211 | ₩44,227 | ₩44,197 | ₩44,227 | +0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩44,318 | ₩44,451 | ₩44,304 | ₩44,304 | -0.03% | 8.3천 |
|---|
| 2026.01.14 | ₩44,184 | ₩44,184 | ₩43,984 | ₩44,161 | -0.05% | 8.7천 |
|---|
| 2026.01.13 | ₩43,870 | ₩43,870 | ₩43,783 | ₩43,850 | -0.05% | 7천 |
|---|
| 2026.01.12 | ₩43,770 | ₩43,823 | ₩43,663 | ₩43,816 | +0.11% | 7천 |
|---|
| 2026.01.09 | ₩43,714 | ₩43,730 | ₩43,462 | ₩43,716 | +0.01% | 1.5만 |
|---|
| 2026.01.08 | ₩43,075 | ₩43,409 | ₩43,075 | ₩43,387 | +0.73% | 1.4만 |
|---|
| 2026.01.07 | ₩43,142 | ₩43,222 | ₩42,848 | ₩42,848 | -0.68% | 4.6만 |
|---|
| 2026.01.06 | ₩43,182 | ₩43,302 | ₩43,115 | ₩43,239 | +0.13% | 2.7만 |
|---|
| 2026.01.05 | ₩42,834 | ₩43,061 | ₩42,741 | ₩42,996 | +0.38% | 6.6만 |
|---|
| 2026.01.02 | ₩42,420 | ₩42,687 | ₩42,420 | ₩42,558 | +0.32% | 8.4만 |
|---|
| 2025.12.31 | ₩42,420 | ₩42,420 | ₩42,215 | ₩42,215 | -0.48% | 2.1만 |
|---|
| 2025.12.30 | ₩42,340 | ₩42,554 | ₩42,340 | ₩42,461 | +0.29% | 1.4만 |
|---|
| 2025.12.29 | ₩42,918 | ₩42,954 | ₩42,821 | ₩42,901 | -0.04% | 3.8만 |
|---|
| 2025.12.26 | ₩42,848 | ₩42,995 | ₩42,848 | ₩42,975 | +0.30% | 6.1천 |
|---|
| 2025.12.24 | ₩42,781 | ₩42,948 | ₩42,781 | ₩42,948 | +0.39% | 1.7만 |
|---|
| 2025.12.23 | ₩42,674 | ₩42,861 | ₩42,674 | ₩42,811 | +0.32% | 5만 |
|---|
| 2025.12.22 | ₩42,807 | ₩42,861 | ₩42,754 | ₩42,795 | -0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩42,693 | ₩42,693 | ₩42,606 | ₩42,606 | -0.20% | 1.6만 |
|---|
| 2025.12.18 | ₩42,540 | ₩42,781 | ₩42,540 | ₩42,544 | +0.01% | 3.5만 |
|---|
| 2025.12.17 | ₩42,505 | ₩42,781 | ₩42,505 | ₩42,546 | +0.09% | 6.5천 |
|---|
| 2025.12.16 | ₩42,654 | ₩42,687 | ₩42,513 | ₩42,614 | -0.09% | 1.7만 |
|---|
| 2025.12.15 | ₩43,008 | ₩43,020 | ₩42,928 | ₩43,015 | +0.02% | 10.6만 |
|---|
| 2025.12.12 | ₩42,874 | ₩43,131 | ₩42,874 | ₩42,905 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩43,101 | ₩43,155 | ₩43,035 | ₩43,052 | -0.11% | 2.6만 |
|---|
| 2025.12.10 | ₩42,086 | ₩42,888 | ₩42,086 | ₩42,773 | +1.63% | 3.5만 |
|---|
| 2025.12.09 | ₩42,413 | ₩42,413 | ₩42,193 | ₩42,193 | -0.52% | 1.8만 |
|---|
| 2025.12.08 | ₩42,447 | ₩42,465 | ₩42,326 | ₩42,346 | -0.24% | 1.4만 |
|---|
| 2025.12.05 | ₩42,714 | ₩42,779 | ₩42,576 | ₩42,576 | -0.32% | 3.6천 |
|---|
| 2025.12.04 | ₩42,587 | ₩42,635 | ₩42,500 | ₩42,546 | -0.10% | 1.6만 |
|---|
| 2025.12.03 | ₩42,500 | ₩42,620 | ₩42,500 | ₩42,600 | +0.24% | 1.2만 |
|---|
| 2025.12.02 | ₩42,166 | ₩42,316 | ₩42,139 | ₩42,270 | +0.25% | 6.6천 |
|---|
| 2025.12.01 | ₩42,433 | ₩42,540 | ₩42,298 | ₩42,298 | -0.32% | 1.9천 |
|---|
| 2025.11.28 | ₩42,340 | ₩42,421 | ₩42,340 | ₩42,421 | +0.19% | 2.1만 |
|---|
| 2025.11.26 | ₩42,300 | ₩42,353 | ₩42,254 | ₩42,254 | -0.11% | 2.3만 |
|---|
| 2025.11.25 | ₩41,645 | ₩41,992 | ₩41,645 | ₩41,952 | +0.74% | 1.4만 |
|---|
| 2025.11.24 | ₩41,311 | ₩41,418 | ₩41,311 | ₩41,364 | +0.13% | 3.2천 |
|---|
| 2025.11.21 | ₩41,328 | ₩41,351 | ₩41,266 | ₩41,266 | -0.15% | 6천 |
|---|
| 2025.11.20 | ₩41,043 | ₩41,043 | ₩40,589 | ₩40,589 | -1.11% | 8.3천 |
|---|
| 2025.11.19 | ₩40,950 | ₩41,070 | ₩40,950 | ₩41,046 | +0.23% | 9.1천 |
|---|
| 2025.11.18 | ₩41,110 | ₩41,324 | ₩41,110 | ₩41,220 | +0.27% | 1.5만 |
|---|
| 2025.11.17 | ₩41,631 | ₩41,671 | ₩41,103 | ₩41,237 | -0.95% | 1.6만 |
|---|
| 2025.11.14 | ₩41,578 | ₩41,979 | ₩41,578 | ₩41,885 | +0.74% | 46.2만 |
|---|
| 2025.11.13 | ₩42,032 | ₩42,059 | ₩41,752 | ₩41,758 | -0.65% | 2만 |
|---|
| 2025.11.12 | ₩42,139 | ₩42,166 | ₩42,103 | ₩42,103 | -0.09% | 5.9천 |
|---|
| 2025.11.11 | ₩41,939 | ₩42,006 | ₩41,939 | ₩41,990 | +0.12% | 1.3만 |
|---|
| 2025.11.10 | ₩41,337 | ₩41,618 | ₩41,337 | ₩41,605 | +0.65% | 3.5천 |
|---|
| 2025.11.07 | ₩41,070 | ₩41,336 | ₩41,070 | ₩41,336 | +0.65% | 6.6천 |
|---|
| 2025.11.06 | ₩41,230 | ₩41,230 | ₩41,043 | ₩41,043 | -0.45% | 2.1만 |
|---|
| 2025.11.05 | ₩41,311 | ₩41,372 | ₩41,083 | ₩41,273 | -0.09% | 5.9천 |
|---|
| 2025.11.04 | ₩41,070 | ₩41,123 | ₩41,070 | ₩41,075 | +0.01% | 7.6천 |
|---|
| 2025.11.03 | ₩41,324 | ₩41,389 | ₩41,324 | ₩41,389 | +0.16% | 4.6천 |
|---|
| 2025.10.31 | ₩41,484 | ₩41,591 | ₩41,431 | ₩41,532 | +0.12% | 1.2만 |
|---|
| 2025.10.30 | ₩41,778 | ₩41,778 | ₩41,511 | ₩41,535 | -0.58% | 2.3천 |
|---|
| 2025.10.29 | ₩41,859 | ₩42,006 | ₩41,605 | ₩41,643 | -0.51% | 5.1천 |
|---|
| 2025.10.28 | ₩42,006 | ₩42,006 | ₩41,925 | ₩41,956 | -0.12% | 8.5천 |
|---|
| 2025.10.27 | ₩42,112 | ₩42,118 | ₩42,063 | ₩42,118 | +0.01% | 1.7만 |
|---|
| 2025.10.24 | ₩41,952 | ₩41,952 | ₩41,872 | ₩41,875 | -0.18% | 3만 |
|---|
| 2025.10.23 | ₩41,391 | ₩41,912 | ₩41,391 | ₩41,828 | +1.06% | 7.1천 |
|---|
| 2025.10.22 | ₩41,645 | ₩41,645 | ₩41,498 | ₩41,570 | -0.18% | 1.6만 |
|---|
| 2025.10.21 | ₩41,712 | ₩41,734 | ₩41,671 | ₩41,685 | -0.06% | 5.7만 |
|---|
| 2025.10.20 | ₩41,765 | ₩41,765 | ₩41,725 | ₩41,746 | -0.04% | 7.4천 |
|---|
| 2025.10.17 | ₩41,123 | ₩41,377 | ₩41,123 | ₩41,345 | +0.54% | 5천 |
|---|
| 2025.10.16 | ₩41,150 | ₩41,197 | ₩41,150 | ₩41,197 | +0.11% | 2.6천 |
|---|
| 2025.10.15 | ₩41,337 | ₩41,337 | ₩41,323 | ₩41,333 | -0.01% | 1만 |
|---|
| 2025.10.14 | ₩40,890 | ₩41,284 | ₩40,890 | ₩41,217 | +0.80% | 4.1천 |
|---|
| 2025.10.13 | ₩40,963 | ₩41,003 | ₩40,883 | ₩40,902 | -0.15% | 4.7천 |
|---|
| 2025.10.10 | ₩41,190 | ₩41,411 | ₩40,411 | ₩40,411 | -1.89% | 6.1천 |
|---|