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 | ₩47,531 | ₩47,531 | ₩47,479 | ₩47,479 | -0.11% | 3.1천 |
| 2026.10.08 | ₩46,997 | ₩47,310 | ₩46,984 | ₩47,272 | +0.58% | 5.4천 |
| 2026.10.07 | ₩47,264 | ₩47,264 | ₩47,050 | ₩47,068 | -0.42% | 1.3만 |
| 2026.10.06 | ₩47,544 | ₩47,544 | ₩47,424 | ₩47,441 | -0.22% | 1.5만 |
| 2026.10.05 | ₩47,304 | ₩47,397 | ₩47,289 | ₩47,289 | -0.03% | 2.9천 |
| 2026.10.02 | ₩47,117 | ₩47,197 | ₩47,090 | ₩47,142 | +0.05% | 3.8천 |
| 2026.10.01 | ₩46,743 | ₩46,903 | ₩46,743 | ₩46,826 | +0.18% | 1.8만 |
| 2026.09.30 | ₩47,264 | ₩47,264 | ₩46,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,905 |
| -0.76% |
| 1.1만 |
| 2026.09.29 | ₩47,304 | ₩47,304 | ₩47,130 | ₩47,200 | -0.22% | 1.5천 |
|---|
| 2026.09.28 | ₩47,276 | ₩47,424 | ₩47,224 | ₩47,344 | +0.14% | 9.7천 |
|---|
| 2026.09.25 | ₩47,644 | ₩47,824 | ₩47,644 | ₩47,776 | +0.28% | 6.9천 |
|---|
| 2026.09.24 | ₩47,584 | ₩47,584 | ₩47,524 | ₩47,524 | -0.13% | 4천 |
|---|
| 2026.09.23 | ₩48,198 | ₩48,198 | ₩47,661 | ₩47,661 | -1.11% | 1.4만 |
|---|
| 2026.09.22 | ₩48,024 | ₩48,198 | ₩47,998 | ₩48,147 | +0.26% | 2.5만 |
|---|
| 2026.09.21 | ₩47,931 | ₩48,118 | ₩47,931 | ₩48,068 | +0.29% | 7.2천 |
|---|
| 2026.09.18 | ₩47,838 | ₩47,864 | ₩47,784 | ₩47,855 | +0.04% | 3.9천 |
|---|
| 2026.09.17 | ₩48,164 | ₩48,164 | ₩48,158 | ₩48,162 | -0.01% | 7.4천 |
|---|
| 2026.09.16 | ₩48,251 | ₩48,251 | ₩47,571 | ₩47,807 | -0.92% | 2.7천 |
|---|
| 2026.09.15 | ₩48,011 | ₩48,144 | ₩47,971 | ₩48,087 | +0.16% | 2만 |
|---|
| 2026.09.14 | ₩48,211 | ₩48,305 | ₩48,211 | ₩48,219 | +0.02% | 8.6천 |
|---|
| 2026.09.11 | ₩48,458 | ₩48,465 | ₩48,371 | ₩48,377 | -0.17% | 1.2만 |
|---|
| 2026.09.10 | ₩48,171 | ₩48,171 | ₩47,984 | ₩48,015 | -0.32% | 2.9만 |
|---|
| 2026.09.09 | ₩48,465 | ₩48,465 | ₩48,335 | ₩48,335 | -0.27% | 7.5만 |
|---|
| 2026.09.08 | ₩48,892 | ₩48,892 | ₩48,634 | ₩48,634 | -0.53% | 4.8천 |
|---|
| 2026.09.04 | ₩48,972 | ₩49,025 | ₩48,972 | ₩49,016 | +0.09% | 1.9만 |
|---|
| 2026.09.03 | ₩48,905 | ₩49,092 | ₩48,905 | ₩49,076 | +0.35% | 1.4만 |
|---|
| 2026.09.02 | ₩48,790 | ₩48,825 | ₩48,758 | ₩48,794 | +0.01% | 1.6만 |
|---|
| 2026.09.01 | ₩48,665 | ₩48,665 | ₩48,451 | ₩48,471 | -0.40% | 4.7만 |
|---|
| 2026.08.31 | ₩48,598 | ₩48,678 | ₩48,598 | ₩48,678 | +0.16% | 1.3만 |
|---|
| 2026.08.28 | ₩48,758 | ₩48,828 | ₩48,758 | ₩48,828 | +0.14% | 1.8만 |
|---|
| 2026.08.27 | ₩48,852 | ₩48,897 | ₩48,852 | ₩48,897 | +0.09% | 5.1천 |
|---|
| 2026.08.26 | ₩48,945 | ₩49,172 | ₩48,945 | ₩49,144 | +0.41% | 900 |
|---|
| 2026.08.25 | ₩48,972 | ₩49,153 | ₩48,972 | ₩49,153 | +0.37% | 1.2만 |
|---|
| 2026.08.24 | ₩49,212 | ₩49,225 | ₩48,998 | ₩49,025 | -0.38% | 9.8천 |
|---|
| 2026.08.21 | ₩49,038 | ₩49,038 | ₩48,985 | ₩49,020 | -0.04% | 5.8천 |
|---|
| 2026.08.20 | ₩48,705 | ₩48,705 | ₩48,651 | ₩48,673 | -0.07% | 6.4천 |
|---|
| 2026.08.19 | ₩49,119 | ₩49,212 | ₩48,878 | ₩48,880 | -0.49% | 5.7만 |
|---|
| 2026.08.18 | ₩48,998 | ₩48,998 | ₩48,705 | ₩48,709 | -0.59% | 1.1만 |
|---|
| 2026.08.17 | ₩48,772 | ₩49,012 | ₩48,772 | ₩48,918 | +0.30% | 8.1천 |
|---|
| 2026.08.14 | ₩49,105 | ₩49,145 | ₩49,012 | ₩49,042 | -0.13% | 2.6만 |
|---|
| 2026.08.13 | ₩49,005 | ₩49,025 | ₩48,972 | ₩49,001 | -0.01% | 4천 |
|---|
| 2026.08.12 | ₩48,878 | ₩48,953 | ₩48,878 | ₩48,888 | +0.02% | 3천 |
|---|
| 2026.08.11 | ₩48,878 | ₩48,905 | ₩48,732 | ₩48,798 | -0.16% | 6.5천 |
|---|
| 2026.08.10 | ₩48,905 | ₩48,905 | ₩48,758 | ₩48,825 | -0.16% | 7천 |
|---|
| 2026.08.07 | ₩48,705 | ₩48,865 | ₩48,705 | ₩48,821 | +0.24% | 3.2천 |
|---|
| 2026.08.06 | ₩48,598 | ₩48,598 | ₩48,398 | ₩48,491 | -0.22% | 4.8만 |
|---|
| 2026.08.05 | ₩48,672 | ₩48,672 | ₩48,585 | ₩48,602 | -0.14% | 2.1천 |
|---|
| 2026.08.04 | ₩48,038 | ₩48,732 | ₩48,038 | ₩48,585 | +1.14% | 5.2만 |
|---|
| 2026.08.03 | ₩47,731 | ₩47,850 | ₩47,731 | ₩47,850 | +0.25% | 1.2천 |
|---|
| 2026.07.31 | ₩47,527 | ₩47,744 | ₩47,437 | ₩47,599 | +0.15% | 2.5만 |
|---|
| 2026.07.30 | ₩47,958 | ₩47,958 | ₩47,411 | ₩47,839 | -0.25% | 8.3천 |
|---|
| 2026.07.29 | ₩47,784 | ₩48,024 | ₩47,571 | ₩47,571 | -0.45% | 1.1만 |
|---|
| 2026.07.28 | ₩48,091 | ₩48,144 | ₩48,024 | ₩48,024 | -0.14% | 3.9천 |
|---|
| 2026.07.27 | ₩47,717 | ₩47,796 | ₩47,691 | ₩47,769 | +0.11% | 1.2만 |
|---|
| 2026.07.24 | ₩47,531 | ₩47,624 | ₩47,504 | ₩47,521 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩47,090 | ₩47,184 | ₩47,050 | ₩47,112 | +0.05% | 7.4천 |
|---|
| 2026.07.22 | ₩47,357 | ₩47,403 | ₩47,357 | ₩47,403 | +0.10% | 1.6천 |
|---|
| 2026.07.21 | ₩47,050 | ₩47,317 | ₩47,050 | ₩47,262 | +0.45% | 9.5천 |
|---|
| 2026.07.20 | ₩47,024 | ₩47,024 | ₩46,910 | ₩46,930 | -0.20% | 2천 |
|---|
| 2026.07.17 | ₩47,504 | ₩47,504 | ₩47,137 | ₩47,221 | -0.60% | 5.3천 |
|---|
| 2026.07.16 | ₩47,170 | ₩47,504 | ₩47,170 | ₩47,504 | +0.71% | 1.2만 |
|---|
| 2026.07.15 | ₩47,277 | ₩47,277 | ₩47,077 | ₩47,154 | -0.26% | 1.4천 |
|---|
| 2026.07.14 | ₩47,304 | ₩47,304 | ₩47,010 | ₩47,074 | -0.49% | 8.6천 |
|---|
| 2026.07.13 | ₩47,090 | ₩47,090 | ₩47,010 | ₩47,076 | -0.03% | 5.5천 |
|---|
| 2026.07.10 | ₩47,250 | ₩47,290 | ₩47,250 | ₩47,273 | +0.05% | 2.1만 |
|---|
| 2026.07.09 | ₩47,024 | ₩47,024 | ₩46,992 | ₩46,992 | -0.07% | 4.9만 |
|---|
| 2026.07.08 | ₩46,877 | ₩46,877 | ₩46,823 | ₩46,874 | -0.01% | 2.2만 |
|---|
| 2026.07.07 | ₩47,357 | ₩47,357 | ₩47,197 | ₩47,264 | -0.20% | 7.3천 |
|---|
| 2026.07.06 | ₩47,304 | ₩47,424 | ₩47,304 | ₩47,382 | +0.17% | 8.5천 |
|---|
| 2026.07.02 | ₩47,010 | ₩47,157 | ₩46,917 | ₩47,050 | +0.09% | 5천 |
|---|
| 2026.07.01 | ₩46,970 | ₩46,970 | ₩46,717 | ₩46,730 | -0.51% | 5.7만 |
|---|
| 2026.06.30 | ₩46,834 | ₩46,970 | ₩46,770 | ₩46,825 | -0.02% | 1.7만 |
|---|
| 2026.06.29 | ₩47,010 | ₩47,010 | ₩46,717 | ₩46,862 | -0.32% | 4.8만 |
|---|
| 2026.06.26 | ₩47,106 | ₩47,122 | ₩46,997 | ₩47,122 | +0.03% | 1.3천 |
|---|
| 2026.06.25 | ₩47,357 | ₩47,370 | ₩47,037 | ₩47,092 | -0.56% | 3.2천 |
|---|
| 2026.06.24 | ₩46,943 | ₩47,024 | ₩46,810 | ₩46,902 | -0.09% | 1.3만 |
|---|
| 2026.06.23 | ₩46,877 | ₩46,877 | ₩46,770 | ₩46,822 | -0.12% | 1만 |
|---|
| 2026.06.22 | ₩47,210 | ₩47,224 | ₩46,637 | ₩46,943 | -0.57% | 2.6만 |
|---|
| 2026.06.18 | ₩47,384 | ₩47,384 | ₩46,997 | ₩47,092 | -0.62% | 6.4천 |
|---|
| 2026.06.17 | ₩47,531 | ₩47,651 | ₩46,943 | ₩46,972 | -1.18% | 8.9천 |
|---|
| 2026.06.16 | ₩47,664 | ₩47,664 | ₩47,491 | ₩47,513 | -0.32% | 4.1천 |
|---|
| 2026.06.15 | ₩47,597 | ₩47,677 | ₩47,464 | ₩47,488 | -0.23% | 7.6천 |
|---|
| 2026.06.12 | ₩47,104 | ₩47,451 | ₩47,104 | ₩47,372 | +0.57% | 6.4천 |
|---|
| 2026.06.11 | ₩47,090 | ₩47,110 | ₩46,957 | ₩47,092 | +0.00% | 4.9천 |
|---|
| 2026.06.10 | ₩46,210 | ₩46,210 | ₩46,207 | ₩46,207 | -0.01% | 7.6천 |
|---|
| 2026.06.09 | ₩46,250 | ₩46,586 | ₩46,210 | ₩46,586 | +0.73% | 1.1만 |
|---|
| 2026.06.08 | ₩46,490 | ₩46,516 | ₩46,394 | ₩46,394 | -0.21% | 2.4천 |
|---|
| 2026.06.05 | ₩46,577 | ₩46,577 | ₩46,330 | ₩46,408 | -0.36% | 2.5만 |
|---|
| 2026.06.04 | ₩46,970 | ₩47,104 | ₩46,970 | ₩47,081 | +0.24% | 4천 |
|---|
| 2026.06.03 | ₩46,877 | ₩46,877 | ₩46,809 | ₩46,809 | -0.15% | 2.2천 |
|---|
| 2026.06.02 | ₩46,863 | ₩47,024 | ₩46,837 | ₩46,986 | +0.26% | 3.6만 |
|---|
| 2026.06.01 | ₩46,637 | ₩46,717 | ₩46,637 | ₩46,683 | +0.10% | 5.1천 |
|---|
| 2026.05.29 | ₩46,837 | ₩46,962 | ₩46,837 | ₩46,842 | +0.01% | 2.3만 |
|---|
| 2026.05.28 | ₩46,850 | ₩46,930 | ₩46,783 | ₩46,858 | +0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩46,845 | ₩46,877 | ₩46,770 | ₩46,819 | -0.05% | 7.8천 |
|---|
| 2026.05.26 | ₩46,957 | ₩46,957 | ₩46,797 | ₩46,889 | -0.14% | 2.3만 |
|---|
| 2026.05.22 | ₩46,496 | ₩46,663 | ₩46,467 | ₩46,543 | +0.10% | 6.7만 |
|---|
| 2026.05.21 | ₩45,929 | ₩46,256 | ₩45,756 | ₩46,223 | +0.64% | 2.3만 |
|---|
| 2026.05.20 | ₩45,556 | ₩45,983 | ₩45,556 | ₩45,969 | +0.91% | 2.1천 |
|---|
| 2026.05.19 | ₩45,529 | ₩45,649 | ₩45,529 | ₩45,569 | +0.09% | 7.1천 |
|---|
| 2026.05.18 | ₩45,622 | ₩45,764 | ₩45,622 | ₩45,764 | +0.31% | 5천 |
|---|
| 2026.05.15 | ₩45,489 | ₩45,496 | ₩45,441 | ₩45,441 | -0.11% | 4.8천 |
|---|
| 2026.05.14 | ₩46,156 | ₩46,156 | ₩45,943 | ₩45,977 | -0.39% | 5.8천 |
|---|
| 2026.05.13 | ₩45,769 | ₩45,916 | ₩45,736 | ₩45,916 | +0.32% | 6.4천 |
|---|
| 2026.05.12 | ₩45,716 | ₩45,889 | ₩45,716 | ₩45,864 | +0.32% | 7.3천 |
|---|
| 2026.05.11 | ₩46,130 | ₩46,130 | ₩45,956 | ₩45,983 | -0.32% | 8.2천 |
|---|
| 2026.05.08 | ₩46,061 | ₩46,103 | ₩46,023 | ₩46,033 | -0.06% | 7.7천 |
|---|
| 2026.05.07 | ₩46,223 | ₩46,223 | ₩45,889 | ₩45,916 | -0.66% | 1.6만 |
|---|
| 2026.05.06 | ₩46,316 | ₩46,436 | ₩46,276 | ₩46,387 | +0.15% | 5만 |
|---|
| 2026.05.05 | ₩45,689 | ₩45,915 | ₩45,689 | ₩45,804 | +0.25% | 4.2천 |
|---|
| 2026.05.04 | ₩45,729 | ₩45,729 | ₩45,290 | ₩45,328 | -0.88% | 4.2천 |
|---|
| 2026.05.01 | ₩46,029 | ₩46,029 | ₩45,809 | ₩45,849 | -0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩45,823 | ₩46,036 | ₩45,823 | ₩46,020 | +0.43% | 2만 |
|---|
| 2026.04.29 | ₩45,542 | ₩45,556 | ₩45,129 | ₩45,218 | -0.71% | 3.1만 |
|---|
| 2026.04.28 | ₩45,436 | ₩45,436 | ₩45,342 | ₩45,377 | -0.13% | 6.4천 |
|---|
| 2026.04.27 | ₩45,462 | ₩45,462 | ₩45,342 | ₩45,434 | -0.06% | 1.8만 |
|---|
| 2026.04.24 | ₩45,489 | ₩45,529 | ₩45,462 | ₩45,528 | +0.09% | 1.2만 |
|---|
| 2026.04.23 | ₩45,689 | ₩45,716 | ₩45,550 | ₩45,573 | -0.25% | 2.5천 |
|---|
| 2026.04.22 | ₩45,638 | ₩45,653 | ₩45,556 | ₩45,605 | -0.07% | 1.5만 |
|---|
| 2026.04.21 | ₩45,769 | ₩45,836 | ₩45,600 | ₩45,600 | -0.37% | 2.4만 |
|---|
| 2026.04.20 | ₩45,903 | ₩46,110 | ₩45,903 | ₩46,101 | +0.43% | 7.9천 |
|---|
| 2026.04.17 | ₩45,903 | ₩46,183 | ₩45,903 | ₩46,142 | +0.52% | 2.5만 |
|---|
| 2026.04.16 | ₩45,716 | ₩45,729 | ₩45,569 | ₩45,580 | -0.30% | 2.2만 |
|---|
| 2026.04.15 | ₩45,462 | ₩45,542 | ₩45,462 | ₩45,485 | +0.05% | 6.7천 |
|---|
| 2026.04.14 | ₩45,596 | ₩45,716 | ₩45,596 | ₩45,620 | +0.05% | 2.7만 |
|---|
| 2026.04.13 | ₩45,089 | ₩45,450 | ₩45,049 | ₩45,450 | +0.80% | 2.5만 |
|---|
| 2026.04.10 | ₩45,342 | ₩45,342 | ₩45,102 | ₩45,155 | -0.41% | 6.3천 |
|---|
| 2026.04.09 | ₩45,396 | ₩45,436 | ₩45,340 | ₩45,340 | -0.12% | 3.4만 |
|---|
| 2026.04.08 | ₩45,079 | ₩45,276 | ₩45,075 | ₩45,276 | +0.44% | 3.6만 |
|---|
| 2026.04.07 | ₩43,941 | ₩44,092 | ₩43,914 | ₩44,092 | +0.34% | 1.4만 |
|---|
| 2026.04.06 | ₩44,168 | ₩44,235 | ₩44,141 | ₩44,219 | +0.11% | 2.6만 |
|---|
| 2026.04.02 | ₩43,728 | ₩43,995 | ₩43,728 | ₩43,995 | +0.61% | 6.9천 |
|---|
| 2026.04.01 | ₩44,115 | ₩44,168 | ₩44,037 | ₩44,109 | -0.01% | 7.7천 |
|---|
| 2026.03.31 | ₩43,461 | ₩43,848 | ₩43,286 | ₩43,794 | +0.77% | 1.5만 |
|---|
| 2026.03.30 | ₩43,141 | ₩43,141 | ₩42,820 | ₩42,954 | -0.43% | 2.2만 |
|---|
| 2026.03.27 | ₩43,487 | ₩43,487 | ₩43,074 | ₩43,074 | -0.95% | 3.5천 |
|---|
| 2026.03.26 | ₩43,461 | ₩43,503 | ₩43,461 | ₩43,478 | +0.04% | 1.1만 |
|---|
| 2026.03.25 | ₩43,944 | ₩43,944 | ₩43,944 | ₩43,944 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩43,354 | ₩43,693 | ₩43,354 | ₩43,501 | +0.34% | 1.1만 |
|---|
| 2026.03.23 | ₩43,554 | ₩43,888 | ₩43,514 | ₩43,514 | -0.09% | 1.4만 |
|---|
| 2026.03.20 | ₩43,314 | ₩43,314 | ₩42,914 | ₩42,914 | -0.92% | 1.5만 |
|---|
| 2026.03.19 | ₩43,414 | ₩43,714 | ₩43,407 | ₩43,634 | +0.51% | 1.7만 |
|---|
| 2026.03.18 | ₩44,135 | ₩44,135 | ₩43,501 | ₩43,714 | -0.95% | 2.3만 |
|---|
| 2026.03.17 | ₩44,542 | ₩44,542 | ₩44,418 | ₩44,418 | -0.28% | 1.2만 |
|---|
| 2026.03.16 | ₩44,395 | ₩44,395 | ₩44,181 | ₩44,288 | -0.24% | 9.9천 |
|---|
| 2026.03.13 | ₩44,361 | ₩44,361 | ₩43,861 | ₩43,901 | -1.04% | 2만 |
|---|
| 2026.03.12 | ₩44,261 | ₩44,261 | ₩44,088 | ₩44,088 | -0.39% | 8.4천 |
|---|
| 2026.03.11 | ₩44,635 | ₩44,728 | ₩44,608 | ₩44,702 | +0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩44,728 | ₩45,369 | ₩44,728 | ₩44,782 | +0.12% | 1.7만 |
|---|
| 2026.03.09 | ₩44,035 | ₩44,982 | ₩43,968 | ₩44,955 | +2.09% | 9.2천 |
|---|
| 2026.03.06 | ₩44,715 | ₩44,782 | ₩44,715 | ₩44,768 | +0.12% | 5천 |
|---|
| 2026.03.05 | ₩45,074 | ₩45,197 | ₩44,935 | ₩45,197 | +0.27% | 8.8천 |
|---|
| 2026.03.04 | ₩45,889 | ₩45,996 | ₩45,889 | ₩45,956 | +0.15% | 1.9만 |
|---|
| 2026.03.03 | ₩45,289 | ₩45,809 | ₩45,289 | ₩45,708 | +0.93% | 4.7천 |
|---|
| 2026.03.02 | ₩46,463 | ₩46,610 | ₩46,316 | ₩46,610 | +0.32% | 1.1만 |
|---|
| 2026.02.27 | ₩46,690 | ₩46,850 | ₩46,690 | ₩46,830 | +0.30% | 4.2만 |
|---|
| 2026.02.26 | ₩46,783 | ₩46,783 | ₩46,759 | ₩46,759 | -0.05% | 2.9천 |
|---|
| 2026.02.25 | ₩46,683 | ₩46,743 | ₩46,530 | ₩46,650 | -0.07% | 1.6만 |
|---|
| 2026.02.24 | ₩46,623 | ₩46,634 | ₩46,610 | ₩46,634 | +0.02% | 1.3만 |
|---|
| 2026.02.23 | ₩46,703 | ₩46,703 | ₩46,359 | ₩46,375 | -0.70% | 5.6천 |
|---|
| 2026.02.20 | ₩46,463 | ₩46,677 | ₩46,463 | ₩46,619 | +0.34% | 1.1만 |
|---|
| 2026.02.19 | ₩46,583 | ₩46,677 | ₩46,223 | ₩46,370 | -0.46% | 3.1만 |
|---|
| 2026.02.18 | ₩46,423 | ₩46,610 | ₩46,423 | ₩46,490 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩46,410 | ₩46,410 | ₩46,143 | ₩46,343 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩46,316 | ₩46,378 | ₩46,303 | ₩46,378 | +0.13% | 2.7만 |
|---|
| 2026.02.12 | ₩46,383 | ₩46,383 | ₩46,212 | ₩46,212 | -0.37% | 6.2천 |
|---|
| 2026.02.11 | ₩46,570 | ₩46,723 | ₩46,570 | ₩46,721 | +0.32% | 3.6천 |
|---|
| 2026.02.10 | ₩46,396 | ₩46,557 | ₩46,374 | ₩46,450 | +0.12% | 4.3만 |
|---|
| 2026.02.09 | ₩46,183 | ₩46,370 | ₩46,183 | ₩46,370 | +0.40% | 1.3만 |
|---|
| 2026.02.06 | ₩45,996 | ₩46,196 | ₩45,996 | ₩46,196 | +0.44% | 8.9천 |
|---|
| 2026.02.05 | ₩45,569 | ₩45,569 | ₩45,329 | ₩45,369 | -0.44% | 1.6만 |
|---|
| 2026.02.04 | ₩45,516 | ₩45,729 | ₩45,516 | ₩45,676 | +0.35% | 5.1천 |
|---|
| 2026.02.03 | ₩45,276 | ₩45,276 | ₩44,835 | ₩45,115 | -0.35% | 1.3만 |
|---|
| 2026.02.02 | ₩44,752 | ₩44,843 | ₩44,752 | ₩44,842 | +0.20% | 8.2천 |
|---|
| 2026.01.30 | ₩44,515 | ₩44,662 | ₩44,515 | ₩44,642 | +0.28% | 3.2만 |
|---|
| 2026.01.29 | ₩44,875 | ₩44,875 | ₩44,755 | ₩44,815 | -0.13% | 3.6만 |
|---|
| 2026.01.28 | ₩44,795 | ₩44,808 | ₩44,568 | ₩44,622 | -0.39% | 3.2만 |
|---|
| 2026.01.27 | ₩44,662 | ₩44,795 | ₩44,662 | ₩44,768 | +0.24% | 5.1천 |
|---|
| 2026.01.26 | ₩44,622 | ₩44,622 | ₩44,523 | ₩44,523 | -0.22% | 2.7만 |
|---|
| 2026.01.23 | ₩44,582 | ₩44,942 | ₩44,381 | ₩44,475 | -0.24% | 2.2만 |
|---|
| 2026.01.22 | ₩44,522 | ₩44,608 | ₩44,408 | ₩44,448 | -0.16% | 2.4만 |
|---|
| 2026.01.21 | ₩44,041 | ₩44,328 | ₩44,041 | ₩44,315 | +0.62% | 3.9만 |
|---|
| 2026.01.20 | ₩44,035 | ₩44,035 | ₩43,568 | ₩43,621 | -0.94% | 1.9만 |
|---|
| 2026.01.16 | ₩44,141 | ₩44,157 | ₩44,128 | ₩44,157 | +0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩44,248 | ₩44,381 | ₩44,235 | ₩44,235 | -0.03% | 8.3천 |
|---|
| 2026.01.14 | ₩44,115 | ₩44,115 | ₩43,914 | ₩44,092 | -0.05% | 8.7천 |
|---|
| 2026.01.13 | ₩43,801 | ₩43,801 | ₩43,714 | ₩43,781 | -0.05% | 7천 |
|---|
| 2026.01.12 | ₩43,701 | ₩43,754 | ₩43,594 | ₩43,748 | +0.11% | 7천 |
|---|
| 2026.01.09 | ₩43,645 | ₩43,661 | ₩43,394 | ₩43,648 | +0.01% | 1.5만 |
|---|
| 2026.01.08 | ₩43,007 | ₩43,341 | ₩43,007 | ₩43,319 | +0.73% | 1.4만 |
|---|
| 2026.01.07 | ₩43,074 | ₩43,154 | ₩42,780 | ₩42,780 | -0.68% | 4.6만 |
|---|
| 2026.01.06 | ₩43,114 | ₩43,234 | ₩43,047 | ₩43,171 | +0.13% | 2.7만 |
|---|
| 2026.01.05 | ₩42,767 | ₩42,994 | ₩42,673 | ₩42,928 | +0.38% | 6.6만 |
|---|
| 2026.01.02 | ₩42,353 | ₩42,620 | ₩42,353 | ₩42,491 | +0.32% | 8.4만 |
|---|
| 2025.12.31 | ₩42,353 | ₩42,353 | ₩42,149 | ₩42,149 | -0.48% | 2.1만 |
|---|
| 2025.12.30 | ₩42,273 | ₩42,487 | ₩42,273 | ₩42,395 | +0.29% | 1.4만 |
|---|
| 2025.12.29 | ₩42,851 | ₩42,887 | ₩42,754 | ₩42,834 | -0.04% | 3.8만 |
|---|
| 2025.12.26 | ₩42,780 | ₩42,927 | ₩42,780 | ₩42,907 | +0.30% | 6.1천 |
|---|
| 2025.12.24 | ₩42,714 | ₩42,880 | ₩42,714 | ₩42,880 | +0.39% | 1.7만 |
|---|
| 2025.12.23 | ₩42,607 | ₩42,794 | ₩42,607 | ₩42,744 | +0.32% | 5만 |
|---|
| 2025.12.22 | ₩42,740 | ₩42,794 | ₩42,687 | ₩42,728 | -0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩42,625 | ₩42,625 | ₩42,539 | ₩42,539 | -0.20% | 1.6만 |
|---|
| 2025.12.18 | ₩42,473 | ₩42,714 | ₩42,473 | ₩42,477 | +0.01% | 3.5만 |
|---|
| 2025.12.17 | ₩42,439 | ₩42,714 | ₩42,439 | ₩42,479 | +0.09% | 6.5천 |
|---|
| 2025.12.16 | ₩42,587 | ₩42,620 | ₩42,447 | ₩42,547 | -0.09% | 1.7만 |
|---|
| 2025.12.15 | ₩42,940 | ₩42,952 | ₩42,860 | ₩42,947 | +0.02% | 10.6만 |
|---|
| 2025.12.12 | ₩42,807 | ₩43,063 | ₩42,807 | ₩42,838 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩43,034 | ₩43,087 | ₩42,967 | ₩42,984 | -0.11% | 2.6만 |
|---|
| 2025.12.10 | ₩42,020 | ₩42,820 | ₩42,020 | ₩42,705 | +1.63% | 3.5만 |
|---|
| 2025.12.09 | ₩42,347 | ₩42,347 | ₩42,126 | ₩42,126 | -0.52% | 1.8만 |
|---|
| 2025.12.08 | ₩42,380 | ₩42,399 | ₩42,260 | ₩42,280 | -0.24% | 1.4만 |
|---|
| 2025.12.05 | ₩42,647 | ₩42,712 | ₩42,509 | ₩42,509 | -0.32% | 3.6천 |
|---|
| 2025.12.04 | ₩42,520 | ₩42,568 | ₩42,433 | ₩42,479 | -0.10% | 1.6만 |
|---|
| 2025.12.03 | ₩42,433 | ₩42,553 | ₩42,433 | ₩42,533 | +0.24% | 1.2만 |
|---|
| 2025.12.02 | ₩42,100 | ₩42,249 | ₩42,073 | ₩42,204 | +0.25% | 6.6천 |
|---|
| 2025.12.01 | ₩42,367 | ₩42,473 | ₩42,232 | ₩42,232 | -0.32% | 1.9천 |
|---|
| 2025.11.28 | ₩42,273 | ₩42,355 | ₩42,273 | ₩42,355 | +0.19% | 2.1만 |
|---|
| 2025.11.26 | ₩42,233 | ₩42,287 | ₩42,188 | ₩42,188 | -0.11% | 2.3만 |
|---|
| 2025.11.25 | ₩41,579 | ₩41,926 | ₩41,579 | ₩41,886 | +0.74% | 1.4만 |
|---|
| 2025.11.24 | ₩41,246 | ₩41,352 | ₩41,246 | ₩41,299 | +0.13% | 3.2천 |
|---|
| 2025.11.21 | ₩41,263 | ₩41,286 | ₩41,202 | ₩41,202 | -0.15% | 6천 |
|---|
| 2025.11.20 | ₩40,979 | ₩40,979 | ₩40,525 | ₩40,525 | -1.11% | 8.3천 |
|---|
| 2025.11.19 | ₩40,885 | ₩41,005 | ₩40,885 | ₩40,981 | +0.23% | 9.1천 |
|---|
| 2025.11.18 | ₩41,046 | ₩41,259 | ₩41,046 | ₩41,155 | +0.27% | 1.5만 |
|---|
| 2025.11.17 | ₩41,566 | ₩41,606 | ₩41,039 | ₩41,172 | -0.95% | 1.6만 |
|---|
| 2025.11.14 | ₩41,513 | ₩41,913 | ₩41,513 | ₩41,819 | +0.74% | 46.2만 |
|---|
| 2025.11.13 | ₩41,966 | ₩41,993 | ₩41,686 | ₩41,693 | -0.65% | 2만 |
|---|
| 2025.11.12 | ₩42,073 | ₩42,100 | ₩42,037 | ₩42,037 | -0.09% | 5.9천 |
|---|
| 2025.11.11 | ₩41,873 | ₩41,940 | ₩41,873 | ₩41,924 | +0.12% | 1.3만 |
|---|
| 2025.11.10 | ₩41,272 | ₩41,553 | ₩41,272 | ₩41,539 | +0.65% | 3.5천 |
|---|
| 2025.11.07 | ₩41,005 | ₩41,271 | ₩41,005 | ₩41,271 | +0.65% | 6.6천 |
|---|
| 2025.11.06 | ₩41,166 | ₩41,166 | ₩40,979 | ₩40,979 | -0.45% | 2.1만 |
|---|
| 2025.11.05 | ₩41,246 | ₩41,307 | ₩41,019 | ₩41,208 | -0.09% | 5.9천 |
|---|
| 2025.11.04 | ₩41,005 | ₩41,059 | ₩41,005 | ₩41,011 | +0.01% | 7.6천 |
|---|
| 2025.11.03 | ₩41,259 | ₩41,324 | ₩41,259 | ₩41,324 | +0.16% | 4.6천 |
|---|
| 2025.10.31 | ₩41,419 | ₩41,526 | ₩41,366 | ₩41,467 | +0.12% | 1.2만 |
|---|
| 2025.10.30 | ₩41,713 | ₩41,713 | ₩41,446 | ₩41,470 | -0.58% | 2.3천 |
|---|
| 2025.10.29 | ₩41,793 | ₩41,940 | ₩41,539 | ₩41,578 | -0.51% | 5.1천 |
|---|
| 2025.10.28 | ₩41,940 | ₩41,940 | ₩41,860 | ₩41,890 | -0.12% | 8.5천 |
|---|
| 2025.10.27 | ₩42,046 | ₩42,052 | ₩41,997 | ₩42,052 | +0.01% | 1.7만 |
|---|
| 2025.10.24 | ₩41,886 | ₩41,886 | ₩41,806 | ₩41,809 | -0.18% | 3만 |
|---|
| 2025.10.23 | ₩41,326 | ₩41,846 | ₩41,326 | ₩41,762 | +1.06% | 7.1천 |
|---|
| 2025.10.22 | ₩41,579 | ₩41,579 | ₩41,432 | ₩41,505 | -0.18% | 1.6만 |
|---|
| 2025.10.21 | ₩41,646 | ₩41,669 | ₩41,606 | ₩41,619 | -0.06% | 5.7만 |
|---|
| 2025.10.20 | ₩41,699 | ₩41,699 | ₩41,659 | ₩41,681 | -0.04% | 7.4천 |
|---|
| 2025.10.17 | ₩41,059 | ₩41,312 | ₩41,059 | ₩41,280 | +0.54% | 5천 |
|---|
| 2025.10.16 | ₩41,086 | ₩41,132 | ₩41,086 | ₩41,132 | +0.11% | 2.6천 |
|---|
| 2025.10.15 | ₩41,272 | ₩41,272 | ₩41,258 | ₩41,268 | -0.01% | 1만 |
|---|
| 2025.10.14 | ₩40,825 | ₩41,219 | ₩40,825 | ₩41,152 | +0.80% | 4.1천 |
|---|
| 2025.10.13 | ₩40,899 | ₩40,939 | ₩40,819 | ₩40,837 | -0.15% | 4.7천 |
|---|
| 2025.10.10 | ₩41,126 | ₩41,346 | ₩40,348 | ₩40,348 | -1.89% | 6.1천 |
|---|