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 | ₩47,554 | ₩47,554 | ₩47,502 | ₩47,502 | -0.11% | 3.1천 |
| 2026.10.08 | ₩47,020 | ₩47,334 | ₩47,007 | ₩47,295 | +0.58% | 5.4천 |
| 2026.10.07 | ₩47,287 | ₩47,287 | ₩47,074 | ₩47,091 | -0.42% | 1.3만 |
| 2026.10.06 | ₩47,567 | ₩47,567 | ₩47,447 | ₩47,465 | -0.22% | 1.5만 |
| 2026.10.05 | ₩47,327 | ₩47,421 | ₩47,312 | ₩47,312 | -0.03% | 2.9천 |
| 2026.10.02 | ₩47,140 | ₩47,220 | ₩47,114 | ₩47,166 | +0.05% | 3.8천 |
| 2026.10.01 | ₩46,766 | ₩46,927 | ₩46,766 | ₩46,849 | +0.18% | 1.8만 |
| 2026.09.30 | ₩47,287 | ₩47,287 | ₩46,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,928 |
| -0.76% |
| 1.1만 |
| 2026.09.29 | ₩47,327 | ₩47,327 | ₩47,154 | ₩47,223 | -0.22% | 1.5천 |
|---|
| 2026.09.28 | ₩47,299 | ₩47,447 | ₩47,247 | ₩47,367 | +0.14% | 9.7천 |
|---|
| 2026.09.25 | ₩47,668 | ₩47,848 | ₩47,668 | ₩47,800 | +0.28% | 6.9천 |
|---|
| 2026.09.24 | ₩47,608 | ₩47,608 | ₩47,547 | ₩47,547 | -0.13% | 4천 |
|---|
| 2026.09.23 | ₩48,222 | ₩48,222 | ₩47,685 | ₩47,685 | -1.11% | 1.4만 |
|---|
| 2026.09.22 | ₩48,048 | ₩48,222 | ₩48,021 | ₩48,171 | +0.26% | 2.5만 |
|---|
| 2026.09.21 | ₩47,955 | ₩48,142 | ₩47,955 | ₩48,092 | +0.29% | 7.2천 |
|---|
| 2026.09.18 | ₩47,861 | ₩47,888 | ₩47,808 | ₩47,879 | +0.04% | 3.9천 |
|---|
| 2026.09.17 | ₩48,188 | ₩48,188 | ₩48,182 | ₩48,186 | -0.01% | 7.4천 |
|---|
| 2026.09.16 | ₩48,275 | ₩48,275 | ₩47,594 | ₩47,830 | -0.92% | 2.7천 |
|---|
| 2026.09.15 | ₩48,035 | ₩48,168 | ₩47,995 | ₩48,111 | +0.16% | 2만 |
|---|
| 2026.09.14 | ₩48,235 | ₩48,328 | ₩48,235 | ₩48,243 | +0.02% | 8.6천 |
|---|
| 2026.09.11 | ₩48,482 | ₩48,489 | ₩48,395 | ₩48,401 | -0.17% | 1.2만 |
|---|
| 2026.09.10 | ₩48,195 | ₩48,195 | ₩48,008 | ₩48,039 | -0.32% | 2.9만 |
|---|
| 2026.09.09 | ₩48,489 | ₩48,489 | ₩48,359 | ₩48,359 | -0.27% | 7.5만 |
|---|
| 2026.09.08 | ₩48,916 | ₩48,916 | ₩48,658 | ₩48,658 | -0.53% | 4.8천 |
|---|
| 2026.09.04 | ₩48,996 | ₩49,049 | ₩48,996 | ₩49,040 | +0.09% | 1.9만 |
|---|
| 2026.09.03 | ₩48,929 | ₩49,116 | ₩48,929 | ₩49,100 | +0.35% | 1.4만 |
|---|
| 2026.09.02 | ₩48,814 | ₩48,849 | ₩48,782 | ₩48,818 | +0.01% | 1.6만 |
|---|
| 2026.09.01 | ₩48,689 | ₩48,689 | ₩48,475 | ₩48,495 | -0.40% | 4.7만 |
|---|
| 2026.08.31 | ₩48,622 | ₩48,702 | ₩48,622 | ₩48,702 | +0.16% | 1.3만 |
|---|
| 2026.08.28 | ₩48,782 | ₩48,852 | ₩48,782 | ₩48,852 | +0.14% | 1.8만 |
|---|
| 2026.08.27 | ₩48,876 | ₩48,921 | ₩48,876 | ₩48,921 | +0.09% | 5.1천 |
|---|
| 2026.08.26 | ₩48,969 | ₩49,196 | ₩48,969 | ₩49,168 | +0.41% | 900 |
|---|
| 2026.08.25 | ₩48,996 | ₩49,178 | ₩48,996 | ₩49,178 | +0.37% | 1.2만 |
|---|
| 2026.08.24 | ₩49,236 | ₩49,250 | ₩49,023 | ₩49,049 | -0.38% | 9.8천 |
|---|
| 2026.08.21 | ₩49,063 | ₩49,063 | ₩49,009 | ₩49,044 | -0.04% | 5.8천 |
|---|
| 2026.08.20 | ₩48,729 | ₩48,729 | ₩48,676 | ₩48,697 | -0.07% | 6.4천 |
|---|
| 2026.08.19 | ₩49,143 | ₩49,236 | ₩48,903 | ₩48,904 | -0.49% | 5.7만 |
|---|
| 2026.08.18 | ₩49,023 | ₩49,023 | ₩48,729 | ₩48,733 | -0.59% | 1.1만 |
|---|
| 2026.08.17 | ₩48,796 | ₩49,036 | ₩48,796 | ₩48,943 | +0.30% | 8.1천 |
|---|
| 2026.08.14 | ₩49,129 | ₩49,170 | ₩49,036 | ₩49,067 | -0.13% | 2.6만 |
|---|
| 2026.08.13 | ₩49,029 | ₩49,049 | ₩48,996 | ₩49,025 | -0.01% | 4천 |
|---|
| 2026.08.12 | ₩48,903 | ₩48,977 | ₩48,903 | ₩48,912 | +0.02% | 3천 |
|---|
| 2026.08.11 | ₩48,903 | ₩48,929 | ₩48,756 | ₩48,822 | -0.16% | 6.5천 |
|---|
| 2026.08.10 | ₩48,929 | ₩48,929 | ₩48,782 | ₩48,849 | -0.16% | 7천 |
|---|
| 2026.08.07 | ₩48,729 | ₩48,889 | ₩48,729 | ₩48,845 | +0.24% | 3.2천 |
|---|
| 2026.08.06 | ₩48,622 | ₩48,622 | ₩48,422 | ₩48,515 | -0.22% | 4.8만 |
|---|
| 2026.08.05 | ₩48,696 | ₩48,696 | ₩48,609 | ₩48,626 | -0.14% | 2.1천 |
|---|
| 2026.08.04 | ₩48,061 | ₩48,756 | ₩48,061 | ₩48,609 | +1.14% | 5.2만 |
|---|
| 2026.08.03 | ₩47,754 | ₩47,873 | ₩47,754 | ₩47,873 | +0.25% | 1.2천 |
|---|
| 2026.07.31 | ₩47,550 | ₩47,768 | ₩47,461 | ₩47,622 | +0.15% | 2.5만 |
|---|
| 2026.07.30 | ₩47,981 | ₩47,981 | ₩47,434 | ₩47,863 | -0.25% | 8.3천 |
|---|
| 2026.07.29 | ₩47,808 | ₩48,048 | ₩47,594 | ₩47,594 | -0.45% | 1.1만 |
|---|
| 2026.07.28 | ₩48,115 | ₩48,168 | ₩48,048 | ₩48,048 | -0.14% | 3.9천 |
|---|
| 2026.07.27 | ₩47,741 | ₩47,820 | ₩47,714 | ₩47,793 | +0.11% | 1.2만 |
|---|
| 2026.07.24 | ₩47,554 | ₩47,648 | ₩47,527 | ₩47,545 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩47,114 | ₩47,207 | ₩47,074 | ₩47,135 | +0.05% | 7.4천 |
|---|
| 2026.07.22 | ₩47,381 | ₩47,426 | ₩47,381 | ₩47,426 | +0.10% | 1.6천 |
|---|
| 2026.07.21 | ₩47,074 | ₩47,341 | ₩47,074 | ₩47,286 | +0.45% | 9.5천 |
|---|
| 2026.07.20 | ₩47,047 | ₩47,047 | ₩46,933 | ₩46,953 | -0.20% | 2천 |
|---|
| 2026.07.17 | ₩47,527 | ₩47,527 | ₩47,160 | ₩47,244 | -0.60% | 5.3천 |
|---|
| 2026.07.16 | ₩47,194 | ₩47,527 | ₩47,194 | ₩47,527 | +0.71% | 1.2만 |
|---|
| 2026.07.15 | ₩47,300 | ₩47,300 | ₩47,100 | ₩47,178 | -0.26% | 1.4천 |
|---|
| 2026.07.14 | ₩47,327 | ₩47,327 | ₩47,033 | ₩47,098 | -0.49% | 8.6천 |
|---|
| 2026.07.13 | ₩47,114 | ₩47,114 | ₩47,033 | ₩47,099 | -0.03% | 5.5천 |
|---|
| 2026.07.10 | ₩47,274 | ₩47,314 | ₩47,274 | ₩47,296 | +0.05% | 2.1만 |
|---|
| 2026.07.09 | ₩47,047 | ₩47,047 | ₩47,015 | ₩47,015 | -0.07% | 4.9만 |
|---|
| 2026.07.08 | ₩46,900 | ₩46,900 | ₩46,847 | ₩46,897 | -0.01% | 2.2만 |
|---|
| 2026.07.07 | ₩47,381 | ₩47,381 | ₩47,220 | ₩47,287 | -0.20% | 7.3천 |
|---|
| 2026.07.06 | ₩47,327 | ₩47,447 | ₩47,327 | ₩47,406 | +0.17% | 8.5천 |
|---|
| 2026.07.02 | ₩47,033 | ₩47,180 | ₩46,940 | ₩47,074 | +0.09% | 5천 |
|---|
| 2026.07.01 | ₩46,993 | ₩46,993 | ₩46,740 | ₩46,753 | -0.51% | 5.7만 |
|---|
| 2026.06.30 | ₩46,857 | ₩46,993 | ₩46,793 | ₩46,848 | -0.02% | 1.7만 |
|---|
| 2026.06.29 | ₩47,033 | ₩47,033 | ₩46,740 | ₩46,885 | -0.32% | 4.8만 |
|---|
| 2026.06.26 | ₩47,130 | ₩47,146 | ₩47,020 | ₩47,146 | +0.03% | 1.3천 |
|---|
| 2026.06.25 | ₩47,381 | ₩47,394 | ₩47,060 | ₩47,115 | -0.56% | 3.2천 |
|---|
| 2026.06.24 | ₩46,967 | ₩47,047 | ₩46,833 | ₩46,925 | -0.09% | 1.3만 |
|---|
| 2026.06.23 | ₩46,900 | ₩46,900 | ₩46,793 | ₩46,845 | -0.12% | 1만 |
|---|
| 2026.06.22 | ₩47,234 | ₩47,247 | ₩46,660 | ₩46,967 | -0.57% | 2.6만 |
|---|
| 2026.06.18 | ₩47,407 | ₩47,407 | ₩47,020 | ₩47,115 | -0.62% | 6.4천 |
|---|
| 2026.06.17 | ₩47,554 | ₩47,674 | ₩46,967 | ₩46,995 | -1.18% | 8.9천 |
|---|
| 2026.06.16 | ₩47,688 | ₩47,688 | ₩47,514 | ₩47,537 | -0.32% | 4.1천 |
|---|
| 2026.06.15 | ₩47,621 | ₩47,701 | ₩47,487 | ₩47,511 | -0.23% | 7.6천 |
|---|
| 2026.06.12 | ₩47,127 | ₩47,474 | ₩47,127 | ₩47,395 | +0.57% | 6.4천 |
|---|
| 2026.06.11 | ₩47,114 | ₩47,134 | ₩46,980 | ₩47,115 | +0.00% | 4.9천 |
|---|
| 2026.06.10 | ₩46,232 | ₩46,232 | ₩46,230 | ₩46,230 | -0.01% | 7.6천 |
|---|
| 2026.06.09 | ₩46,272 | ₩46,609 | ₩46,232 | ₩46,609 | +0.73% | 1.1만 |
|---|
| 2026.06.08 | ₩46,513 | ₩46,539 | ₩46,417 | ₩46,417 | -0.21% | 2.4천 |
|---|
| 2026.06.05 | ₩46,600 | ₩46,600 | ₩46,353 | ₩46,431 | -0.36% | 2.5만 |
|---|
| 2026.06.04 | ₩46,993 | ₩47,127 | ₩46,993 | ₩47,104 | +0.24% | 4천 |
|---|
| 2026.06.03 | ₩46,900 | ₩46,900 | ₩46,832 | ₩46,832 | -0.15% | 2.2천 |
|---|
| 2026.06.02 | ₩46,887 | ₩47,047 | ₩46,860 | ₩47,009 | +0.26% | 3.6만 |
|---|
| 2026.06.01 | ₩46,660 | ₩46,740 | ₩46,660 | ₩46,706 | +0.10% | 5.1천 |
|---|
| 2026.05.29 | ₩46,860 | ₩46,985 | ₩46,860 | ₩46,865 | +0.01% | 2.3만 |
|---|
| 2026.05.28 | ₩46,873 | ₩46,953 | ₩46,807 | ₩46,881 | +0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩46,868 | ₩46,900 | ₩46,793 | ₩46,843 | -0.05% | 7.8천 |
|---|
| 2026.05.26 | ₩46,980 | ₩46,980 | ₩46,820 | ₩46,912 | -0.14% | 2.3만 |
|---|
| 2026.05.22 | ₩46,519 | ₩46,686 | ₩46,490 | ₩46,566 | +0.10% | 6.7만 |
|---|
| 2026.05.21 | ₩45,952 | ₩46,279 | ₩45,779 | ₩46,246 | +0.64% | 2.3만 |
|---|
| 2026.05.20 | ₩45,578 | ₩46,005 | ₩45,578 | ₩45,992 | +0.91% | 2.1천 |
|---|
| 2026.05.19 | ₩45,552 | ₩45,672 | ₩45,552 | ₩45,592 | +0.09% | 7.1천 |
|---|
| 2026.05.18 | ₩45,645 | ₩45,787 | ₩45,645 | ₩45,787 | +0.31% | 5천 |
|---|
| 2026.05.15 | ₩45,512 | ₩45,518 | ₩45,463 | ₩45,463 | -0.11% | 4.8천 |
|---|
| 2026.05.14 | ₩46,179 | ₩46,179 | ₩45,965 | ₩46,000 | -0.39% | 5.8천 |
|---|
| 2026.05.13 | ₩45,792 | ₩45,939 | ₩45,758 | ₩45,939 | +0.32% | 6.4천 |
|---|
| 2026.05.12 | ₩45,738 | ₩45,912 | ₩45,738 | ₩45,887 | +0.32% | 7.3천 |
|---|
| 2026.05.11 | ₩46,152 | ₩46,152 | ₩45,979 | ₩46,005 | -0.32% | 8.2천 |
|---|
| 2026.05.08 | ₩46,084 | ₩46,126 | ₩46,046 | ₩46,056 | -0.06% | 7.7천 |
|---|
| 2026.05.07 | ₩46,246 | ₩46,246 | ₩45,912 | ₩45,939 | -0.66% | 1.6만 |
|---|
| 2026.05.06 | ₩46,339 | ₩46,459 | ₩46,299 | ₩46,410 | +0.15% | 5만 |
|---|
| 2026.05.05 | ₩45,712 | ₩45,937 | ₩45,712 | ₩45,827 | +0.25% | 4.2천 |
|---|
| 2026.05.04 | ₩45,752 | ₩45,752 | ₩45,313 | ₩45,350 | -0.88% | 4.2천 |
|---|
| 2026.05.01 | ₩46,052 | ₩46,052 | ₩45,832 | ₩45,872 | -0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩45,845 | ₩46,059 | ₩45,845 | ₩46,043 | +0.43% | 2만 |
|---|
| 2026.04.29 | ₩45,565 | ₩45,578 | ₩45,151 | ₩45,241 | -0.71% | 3.1만 |
|---|
| 2026.04.28 | ₩45,458 | ₩45,458 | ₩45,365 | ₩45,399 | -0.13% | 6.4천 |
|---|
| 2026.04.27 | ₩45,485 | ₩45,485 | ₩45,365 | ₩45,457 | -0.06% | 1.8만 |
|---|
| 2026.04.24 | ₩45,512 | ₩45,552 | ₩45,485 | ₩45,550 | +0.09% | 1.2만 |
|---|
| 2026.04.23 | ₩45,712 | ₩45,738 | ₩45,573 | ₩45,596 | -0.25% | 2.5천 |
|---|
| 2026.04.22 | ₩45,661 | ₩45,676 | ₩45,578 | ₩45,628 | -0.07% | 1.5만 |
|---|
| 2026.04.21 | ₩45,792 | ₩45,859 | ₩45,622 | ₩45,622 | -0.37% | 2.4만 |
|---|
| 2026.04.20 | ₩45,925 | ₩46,132 | ₩45,925 | ₩46,124 | +0.43% | 7.9천 |
|---|
| 2026.04.17 | ₩45,925 | ₩46,206 | ₩45,925 | ₩46,164 | +0.52% | 2.5만 |
|---|
| 2026.04.16 | ₩45,738 | ₩45,752 | ₩45,592 | ₩45,602 | -0.30% | 2.2만 |
|---|
| 2026.04.15 | ₩45,485 | ₩45,565 | ₩45,485 | ₩45,508 | +0.05% | 6.7천 |
|---|
| 2026.04.14 | ₩45,618 | ₩45,738 | ₩45,618 | ₩45,642 | +0.05% | 2.7만 |
|---|
| 2026.04.13 | ₩45,111 | ₩45,473 | ₩45,071 | ₩45,473 | +0.80% | 2.5만 |
|---|
| 2026.04.10 | ₩45,365 | ₩45,365 | ₩45,124 | ₩45,178 | -0.41% | 6.3천 |
|---|
| 2026.04.09 | ₩45,418 | ₩45,458 | ₩45,362 | ₩45,362 | -0.12% | 3.4만 |
|---|
| 2026.04.08 | ₩45,102 | ₩45,298 | ₩45,098 | ₩45,298 | +0.44% | 3.6만 |
|---|
| 2026.04.07 | ₩43,963 | ₩44,114 | ₩43,936 | ₩44,114 | +0.34% | 1.4만 |
|---|
| 2026.04.06 | ₩44,190 | ₩44,257 | ₩44,163 | ₩44,241 | +0.11% | 2.6만 |
|---|
| 2026.04.02 | ₩43,749 | ₩44,016 | ₩43,749 | ₩44,016 | +0.61% | 6.9천 |
|---|
| 2026.04.01 | ₩44,136 | ₩44,190 | ₩44,059 | ₩44,131 | -0.01% | 7.7천 |
|---|
| 2026.03.31 | ₩43,482 | ₩43,869 | ₩43,307 | ₩43,816 | +0.77% | 1.5만 |
|---|
| 2026.03.30 | ₩43,162 | ₩43,162 | ₩42,841 | ₩42,975 | -0.43% | 2.2만 |
|---|
| 2026.03.27 | ₩43,509 | ₩43,509 | ₩43,095 | ₩43,095 | -0.95% | 3.5천 |
|---|
| 2026.03.26 | ₩43,482 | ₩43,525 | ₩43,482 | ₩43,500 | +0.04% | 1.1만 |
|---|
| 2026.03.25 | ₩43,966 | ₩43,966 | ₩43,966 | ₩43,966 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩43,375 | ₩43,715 | ₩43,375 | ₩43,522 | +0.34% | 1.1만 |
|---|
| 2026.03.23 | ₩43,576 | ₩43,909 | ₩43,536 | ₩43,536 | -0.09% | 1.4만 |
|---|
| 2026.03.20 | ₩43,335 | ₩43,335 | ₩42,935 | ₩42,935 | -0.92% | 1.5만 |
|---|
| 2026.03.19 | ₩43,436 | ₩43,736 | ₩43,429 | ₩43,656 | +0.51% | 1.7만 |
|---|
| 2026.03.18 | ₩44,156 | ₩44,156 | ₩43,522 | ₩43,736 | -0.95% | 2.3만 |
|---|
| 2026.03.17 | ₩44,564 | ₩44,564 | ₩44,439 | ₩44,439 | -0.28% | 1.2만 |
|---|
| 2026.03.16 | ₩44,417 | ₩44,417 | ₩44,203 | ₩44,310 | -0.24% | 9.9천 |
|---|
| 2026.03.13 | ₩44,383 | ₩44,383 | ₩43,883 | ₩43,923 | -1.04% | 2만 |
|---|
| 2026.03.12 | ₩44,283 | ₩44,283 | ₩44,110 | ₩44,110 | -0.39% | 8.4천 |
|---|
| 2026.03.11 | ₩44,657 | ₩44,751 | ₩44,630 | ₩44,724 | +0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩44,751 | ₩45,391 | ₩44,751 | ₩44,804 | +0.12% | 1.7만 |
|---|
| 2026.03.09 | ₩44,056 | ₩45,004 | ₩43,990 | ₩44,977 | +2.09% | 9.2천 |
|---|
| 2026.03.06 | ₩44,737 | ₩44,804 | ₩44,737 | ₩44,791 | +0.12% | 5천 |
|---|
| 2026.03.05 | ₩45,096 | ₩45,219 | ₩44,957 | ₩45,219 | +0.27% | 8.8천 |
|---|
| 2026.03.04 | ₩45,912 | ₩46,019 | ₩45,912 | ₩45,979 | +0.15% | 1.9만 |
|---|
| 2026.03.03 | ₩45,311 | ₩45,832 | ₩45,311 | ₩45,730 | +0.93% | 4.7천 |
|---|
| 2026.03.02 | ₩46,486 | ₩46,633 | ₩46,339 | ₩46,633 | +0.32% | 1.1만 |
|---|
| 2026.02.27 | ₩46,713 | ₩46,873 | ₩46,713 | ₩46,853 | +0.30% | 4.2만 |
|---|
| 2026.02.26 | ₩46,807 | ₩46,807 | ₩46,782 | ₩46,782 | -0.05% | 2.9천 |
|---|
| 2026.02.25 | ₩46,706 | ₩46,766 | ₩46,553 | ₩46,673 | -0.07% | 1.6만 |
|---|
| 2026.02.24 | ₩46,646 | ₩46,657 | ₩46,633 | ₩46,657 | +0.02% | 1.3만 |
|---|
| 2026.02.23 | ₩46,726 | ₩46,726 | ₩46,382 | ₩46,398 | -0.70% | 5.6천 |
|---|
| 2026.02.20 | ₩46,486 | ₩46,700 | ₩46,486 | ₩46,642 | +0.34% | 1.1만 |
|---|
| 2026.02.19 | ₩46,606 | ₩46,700 | ₩46,246 | ₩46,393 | -0.46% | 3.1만 |
|---|
| 2026.02.18 | ₩46,446 | ₩46,633 | ₩46,446 | ₩46,513 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩46,433 | ₩46,433 | ₩46,166 | ₩46,366 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩46,339 | ₩46,401 | ₩46,326 | ₩46,401 | +0.13% | 2.7만 |
|---|
| 2026.02.12 | ₩46,406 | ₩46,406 | ₩46,235 | ₩46,235 | -0.37% | 6.2천 |
|---|
| 2026.02.11 | ₩46,593 | ₩46,746 | ₩46,593 | ₩46,744 | +0.32% | 3.6천 |
|---|
| 2026.02.10 | ₩46,419 | ₩46,580 | ₩46,397 | ₩46,473 | +0.12% | 4.3만 |
|---|
| 2026.02.09 | ₩46,206 | ₩46,393 | ₩46,206 | ₩46,393 | +0.40% | 1.3만 |
|---|
| 2026.02.06 | ₩46,019 | ₩46,219 | ₩46,019 | ₩46,219 | +0.44% | 8.9천 |
|---|
| 2026.02.05 | ₩45,592 | ₩45,592 | ₩45,351 | ₩45,391 | -0.44% | 1.6만 |
|---|
| 2026.02.04 | ₩45,538 | ₩45,752 | ₩45,538 | ₩45,698 | +0.35% | 5.1천 |
|---|
| 2026.02.03 | ₩45,298 | ₩45,298 | ₩44,857 | ₩45,138 | -0.35% | 1.3만 |
|---|
| 2026.02.02 | ₩44,775 | ₩44,865 | ₩44,775 | ₩44,864 | +0.20% | 8.2천 |
|---|
| 2026.01.30 | ₩44,537 | ₩44,684 | ₩44,537 | ₩44,664 | +0.28% | 3.2만 |
|---|
| 2026.01.29 | ₩44,897 | ₩44,897 | ₩44,777 | ₩44,837 | -0.13% | 3.6만 |
|---|
| 2026.01.28 | ₩44,817 | ₩44,831 | ₩44,590 | ₩44,644 | -0.39% | 3.2만 |
|---|
| 2026.01.27 | ₩44,684 | ₩44,817 | ₩44,684 | ₩44,791 | +0.24% | 5.1천 |
|---|
| 2026.01.26 | ₩44,644 | ₩44,644 | ₩44,545 | ₩44,545 | -0.22% | 2.7만 |
|---|
| 2026.01.23 | ₩44,604 | ₩44,964 | ₩44,403 | ₩44,497 | -0.24% | 2.2만 |
|---|
| 2026.01.22 | ₩44,544 | ₩44,630 | ₩44,430 | ₩44,470 | -0.16% | 2.4만 |
|---|
| 2026.01.21 | ₩44,063 | ₩44,350 | ₩44,063 | ₩44,337 | +0.62% | 3.9만 |
|---|
| 2026.01.20 | ₩44,056 | ₩44,056 | ₩43,589 | ₩43,642 | -0.94% | 1.9만 |
|---|
| 2026.01.16 | ₩44,163 | ₩44,179 | ₩44,150 | ₩44,179 | +0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩44,270 | ₩44,403 | ₩44,257 | ₩44,257 | -0.03% | 8.3천 |
|---|
| 2026.01.14 | ₩44,136 | ₩44,136 | ₩43,936 | ₩44,114 | -0.05% | 8.7천 |
|---|
| 2026.01.13 | ₩43,823 | ₩43,823 | ₩43,736 | ₩43,803 | -0.05% | 7천 |
|---|
| 2026.01.12 | ₩43,723 | ₩43,776 | ₩43,616 | ₩43,769 | +0.11% | 7천 |
|---|
| 2026.01.09 | ₩43,666 | ₩43,683 | ₩43,416 | ₩43,669 | +0.01% | 1.5만 |
|---|
| 2026.01.08 | ₩43,028 | ₩43,362 | ₩43,028 | ₩43,341 | +0.73% | 1.4만 |
|---|
| 2026.01.07 | ₩43,095 | ₩43,175 | ₩42,801 | ₩42,801 | -0.68% | 4.6만 |
|---|
| 2026.01.06 | ₩43,135 | ₩43,255 | ₩43,068 | ₩43,193 | +0.13% | 2.7만 |
|---|
| 2026.01.05 | ₩42,788 | ₩43,015 | ₩42,695 | ₩42,950 | +0.38% | 6.6만 |
|---|
| 2026.01.02 | ₩42,374 | ₩42,641 | ₩42,374 | ₩42,512 | +0.32% | 8.4만 |
|---|
| 2025.12.31 | ₩42,374 | ₩42,374 | ₩42,170 | ₩42,170 | -0.48% | 2.1만 |
|---|
| 2025.12.30 | ₩42,294 | ₩42,508 | ₩42,294 | ₩42,416 | +0.29% | 1.4만 |
|---|
| 2025.12.29 | ₩42,872 | ₩42,908 | ₩42,775 | ₩42,855 | -0.04% | 3.8만 |
|---|
| 2025.12.26 | ₩42,801 | ₩42,948 | ₩42,801 | ₩42,928 | +0.30% | 6.1천 |
|---|
| 2025.12.24 | ₩42,735 | ₩42,902 | ₩42,735 | ₩42,902 | +0.39% | 1.7만 |
|---|
| 2025.12.23 | ₩42,628 | ₩42,815 | ₩42,628 | ₩42,765 | +0.32% | 5만 |
|---|
| 2025.12.22 | ₩42,761 | ₩42,815 | ₩42,708 | ₩42,749 | -0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩42,647 | ₩42,647 | ₩42,560 | ₩42,560 | -0.20% | 1.6만 |
|---|
| 2025.12.18 | ₩42,494 | ₩42,735 | ₩42,494 | ₩42,498 | +0.01% | 3.5만 |
|---|
| 2025.12.17 | ₩42,460 | ₩42,735 | ₩42,460 | ₩42,500 | +0.09% | 6.5천 |
|---|
| 2025.12.16 | ₩42,608 | ₩42,641 | ₩42,468 | ₩42,568 | -0.09% | 1.7만 |
|---|
| 2025.12.15 | ₩42,962 | ₩42,974 | ₩42,881 | ₩42,968 | +0.02% | 10.6만 |
|---|
| 2025.12.12 | ₩42,828 | ₩43,084 | ₩42,828 | ₩42,859 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩43,055 | ₩43,108 | ₩42,988 | ₩43,006 | -0.11% | 2.6만 |
|---|
| 2025.12.10 | ₩42,040 | ₩42,841 | ₩42,040 | ₩42,727 | +1.63% | 3.5만 |
|---|
| 2025.12.09 | ₩42,367 | ₩42,367 | ₩42,147 | ₩42,147 | -0.52% | 1.8만 |
|---|
| 2025.12.08 | ₩42,401 | ₩42,420 | ₩42,281 | ₩42,301 | -0.24% | 1.4만 |
|---|
| 2025.12.05 | ₩42,668 | ₩42,733 | ₩42,530 | ₩42,530 | -0.32% | 3.6천 |
|---|
| 2025.12.04 | ₩42,541 | ₩42,589 | ₩42,454 | ₩42,500 | -0.10% | 1.6만 |
|---|
| 2025.12.03 | ₩42,454 | ₩42,574 | ₩42,454 | ₩42,554 | +0.24% | 1.2만 |
|---|
| 2025.12.02 | ₩42,121 | ₩42,270 | ₩42,094 | ₩42,225 | +0.25% | 6.6천 |
|---|
| 2025.12.01 | ₩42,388 | ₩42,494 | ₩42,253 | ₩42,253 | -0.32% | 1.9천 |
|---|
| 2025.11.28 | ₩42,294 | ₩42,376 | ₩42,294 | ₩42,376 | +0.19% | 2.1만 |
|---|
| 2025.11.26 | ₩42,254 | ₩42,307 | ₩42,209 | ₩42,209 | -0.11% | 2.3만 |
|---|
| 2025.11.25 | ₩41,600 | ₩41,947 | ₩41,600 | ₩41,907 | +0.74% | 1.4만 |
|---|
| 2025.11.24 | ₩41,266 | ₩41,373 | ₩41,266 | ₩41,319 | +0.13% | 3.2천 |
|---|
| 2025.11.21 | ₩41,283 | ₩41,306 | ₩41,222 | ₩41,222 | -0.15% | 6천 |
|---|
| 2025.11.20 | ₩40,999 | ₩40,999 | ₩40,545 | ₩40,545 | -1.11% | 8.3천 |
|---|
| 2025.11.19 | ₩40,906 | ₩41,026 | ₩40,906 | ₩41,002 | +0.23% | 9.1천 |
|---|
| 2025.11.18 | ₩41,066 | ₩41,279 | ₩41,066 | ₩41,175 | +0.27% | 1.5만 |
|---|
| 2025.11.17 | ₩41,586 | ₩41,627 | ₩41,059 | ₩41,193 | -0.95% | 1.6만 |
|---|
| 2025.11.14 | ₩41,533 | ₩41,934 | ₩41,533 | ₩41,840 | +0.74% | 46.2만 |
|---|
| 2025.11.13 | ₩41,987 | ₩42,014 | ₩41,707 | ₩41,713 | -0.65% | 2만 |
|---|
| 2025.11.12 | ₩42,094 | ₩42,121 | ₩42,058 | ₩42,058 | -0.09% | 5.9천 |
|---|
| 2025.11.11 | ₩41,894 | ₩41,960 | ₩41,894 | ₩41,944 | +0.12% | 1.3만 |
|---|
| 2025.11.10 | ₩41,293 | ₩41,573 | ₩41,293 | ₩41,560 | +0.65% | 3.5천 |
|---|
| 2025.11.07 | ₩41,026 | ₩41,291 | ₩41,026 | ₩41,291 | +0.65% | 6.6천 |
|---|
| 2025.11.06 | ₩41,186 | ₩41,186 | ₩40,999 | ₩40,999 | -0.45% | 2.1만 |
|---|
| 2025.11.05 | ₩41,266 | ₩41,327 | ₩41,039 | ₩41,229 | -0.09% | 5.9천 |
|---|
| 2025.11.04 | ₩41,026 | ₩41,079 | ₩41,026 | ₩41,031 | +0.01% | 7.6천 |
|---|
| 2025.11.03 | ₩41,279 | ₩41,345 | ₩41,279 | ₩41,345 | +0.16% | 4.6천 |
|---|
| 2025.10.31 | ₩41,440 | ₩41,546 | ₩41,386 | ₩41,488 | +0.12% | 1.2만 |
|---|
| 2025.10.30 | ₩41,733 | ₩41,733 | ₩41,466 | ₩41,490 | -0.58% | 2.3천 |
|---|
| 2025.10.29 | ₩41,813 | ₩41,960 | ₩41,560 | ₩41,599 | -0.51% | 5.1천 |
|---|
| 2025.10.28 | ₩41,960 | ₩41,960 | ₩41,880 | ₩41,911 | -0.12% | 8.5천 |
|---|
| 2025.10.27 | ₩42,067 | ₩42,072 | ₩42,018 | ₩42,072 | +0.01% | 1.7만 |
|---|
| 2025.10.24 | ₩41,907 | ₩41,907 | ₩41,827 | ₩41,829 | -0.18% | 3만 |
|---|
| 2025.10.23 | ₩41,346 | ₩41,867 | ₩41,346 | ₩41,783 | +1.06% | 7.1천 |
|---|
| 2025.10.22 | ₩41,600 | ₩41,600 | ₩41,453 | ₩41,525 | -0.18% | 1.6만 |
|---|
| 2025.10.21 | ₩41,667 | ₩41,689 | ₩41,627 | ₩41,640 | -0.06% | 5.7만 |
|---|
| 2025.10.20 | ₩41,720 | ₩41,720 | ₩41,680 | ₩41,701 | -0.04% | 7.4천 |
|---|
| 2025.10.17 | ₩41,079 | ₩41,333 | ₩41,079 | ₩41,301 | +0.54% | 5천 |
|---|
| 2025.10.16 | ₩41,106 | ₩41,153 | ₩41,106 | ₩41,153 | +0.11% | 2.6천 |
|---|
| 2025.10.15 | ₩41,293 | ₩41,293 | ₩41,278 | ₩41,289 | -0.01% | 1만 |
|---|
| 2025.10.14 | ₩40,846 | ₩41,239 | ₩40,846 | ₩41,173 | +0.80% | 4.1천 |
|---|
| 2025.10.13 | ₩40,919 | ₩40,959 | ₩40,839 | ₩40,858 | -0.15% | 4.7천 |
|---|
| 2025.10.10 | ₩41,146 | ₩41,366 | ₩40,368 | ₩40,368 | -1.89% | 6.1천 |
|---|