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 | ₩47,552 | ₩47,552 | ₩47,500 | ₩47,500 | -0.11% | 3.1천 |
| 2026.10.08 | ₩47,018 | ₩47,332 | ₩47,005 | ₩47,293 | +0.58% | 5.4천 |
| 2026.10.07 | ₩47,285 | ₩47,285 | ₩47,071 | ₩47,089 | -0.42% | 1.3만 |
| 2026.10.06 | ₩47,565 | ₩47,565 | ₩47,445 | ₩47,463 | -0.22% | 1.5만 |
| 2026.10.05 | ₩47,325 | ₩47,418 | ₩47,310 | ₩47,310 | -0.03% | 2.9천 |
| 2026.10.02 | ₩47,138 | ₩47,218 | ₩47,111 | ₩47,164 | +0.05% | 3.8천 |
| 2026.10.01 | ₩46,764 | ₩46,925 | ₩46,764 | ₩46,847 | +0.18% | 1.8만 |
| 2026.09.30 | ₩47,285 | ₩47,285 | ₩46,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,926 |
| -0.76% |
| 1.1만 |
| 2026.09.29 | ₩47,325 | ₩47,325 | ₩47,151 | ₩47,221 | -0.22% | 1.5천 |
|---|
| 2026.09.28 | ₩47,297 | ₩47,445 | ₩47,245 | ₩47,365 | +0.14% | 9.7천 |
|---|
| 2026.09.25 | ₩47,665 | ₩47,846 | ₩47,665 | ₩47,798 | +0.28% | 6.9천 |
|---|
| 2026.09.24 | ₩47,605 | ₩47,605 | ₩47,545 | ₩47,545 | -0.13% | 4천 |
|---|
| 2026.09.23 | ₩48,219 | ₩48,219 | ₩47,683 | ₩47,683 | -1.11% | 1.4만 |
|---|
| 2026.09.22 | ₩48,046 | ₩48,219 | ₩48,019 | ₩48,169 | +0.26% | 2.5만 |
|---|
| 2026.09.21 | ₩47,952 | ₩48,139 | ₩47,952 | ₩48,090 | +0.29% | 7.2천 |
|---|
| 2026.09.18 | ₩47,859 | ₩47,886 | ₩47,806 | ₩47,876 | +0.04% | 3.9천 |
|---|
| 2026.09.17 | ₩48,186 | ₩48,186 | ₩48,179 | ₩48,183 | -0.01% | 7.4천 |
|---|
| 2026.09.16 | ₩48,273 | ₩48,273 | ₩47,592 | ₩47,828 | -0.92% | 2.7천 |
|---|
| 2026.09.15 | ₩48,033 | ₩48,166 | ₩47,993 | ₩48,109 | +0.16% | 2만 |
|---|
| 2026.09.14 | ₩48,233 | ₩48,326 | ₩48,233 | ₩48,241 | +0.02% | 8.6천 |
|---|
| 2026.09.11 | ₩48,480 | ₩48,486 | ₩48,393 | ₩48,398 | -0.17% | 1.2만 |
|---|
| 2026.09.10 | ₩48,193 | ₩48,193 | ₩48,006 | ₩48,037 | -0.32% | 2.9만 |
|---|
| 2026.09.09 | ₩48,486 | ₩48,486 | ₩48,357 | ₩48,357 | -0.27% | 7.5만 |
|---|
| 2026.09.08 | ₩48,914 | ₩48,914 | ₩48,656 | ₩48,656 | -0.53% | 4.8천 |
|---|
| 2026.09.04 | ₩48,994 | ₩49,047 | ₩48,994 | ₩49,038 | +0.09% | 1.9만 |
|---|
| 2026.09.03 | ₩48,927 | ₩49,114 | ₩48,927 | ₩49,098 | +0.35% | 1.4만 |
|---|
| 2026.09.02 | ₩48,812 | ₩48,847 | ₩48,780 | ₩48,816 | +0.01% | 1.6만 |
|---|
| 2026.09.01 | ₩48,687 | ₩48,687 | ₩48,473 | ₩48,493 | -0.40% | 4.7만 |
|---|
| 2026.08.31 | ₩48,620 | ₩48,700 | ₩48,620 | ₩48,700 | +0.16% | 1.3만 |
|---|
| 2026.08.28 | ₩48,780 | ₩48,850 | ₩48,780 | ₩48,850 | +0.14% | 1.8만 |
|---|
| 2026.08.27 | ₩48,874 | ₩48,919 | ₩48,874 | ₩48,919 | +0.09% | 5.1천 |
|---|
| 2026.08.26 | ₩48,967 | ₩49,194 | ₩48,967 | ₩49,166 | +0.41% | 900 |
|---|
| 2026.08.25 | ₩48,994 | ₩49,175 | ₩48,994 | ₩49,175 | +0.37% | 1.2만 |
|---|
| 2026.08.24 | ₩49,234 | ₩49,247 | ₩49,020 | ₩49,047 | -0.38% | 9.8천 |
|---|
| 2026.08.21 | ₩49,061 | ₩49,061 | ₩49,007 | ₩49,042 | -0.04% | 5.8천 |
|---|
| 2026.08.20 | ₩48,727 | ₩48,727 | ₩48,673 | ₩48,695 | -0.07% | 6.4천 |
|---|
| 2026.08.19 | ₩49,141 | ₩49,234 | ₩48,900 | ₩48,902 | -0.49% | 5.7만 |
|---|
| 2026.08.18 | ₩49,020 | ₩49,020 | ₩48,727 | ₩48,731 | -0.59% | 1.1만 |
|---|
| 2026.08.17 | ₩48,794 | ₩49,034 | ₩48,794 | ₩48,940 | +0.30% | 8.1천 |
|---|
| 2026.08.14 | ₩49,127 | ₩49,167 | ₩49,034 | ₩49,065 | -0.13% | 2.6만 |
|---|
| 2026.08.13 | ₩49,027 | ₩49,047 | ₩48,994 | ₩49,023 | -0.01% | 4천 |
|---|
| 2026.08.12 | ₩48,900 | ₩48,975 | ₩48,900 | ₩48,910 | +0.02% | 3천 |
|---|
| 2026.08.11 | ₩48,900 | ₩48,927 | ₩48,753 | ₩48,820 | -0.16% | 6.5천 |
|---|
| 2026.08.10 | ₩48,927 | ₩48,927 | ₩48,780 | ₩48,847 | -0.16% | 7천 |
|---|
| 2026.08.07 | ₩48,727 | ₩48,887 | ₩48,727 | ₩48,843 | +0.24% | 3.2천 |
|---|
| 2026.08.06 | ₩48,620 | ₩48,620 | ₩48,420 | ₩48,513 | -0.22% | 4.8만 |
|---|
| 2026.08.05 | ₩48,693 | ₩48,693 | ₩48,607 | ₩48,624 | -0.14% | 2.1천 |
|---|
| 2026.08.04 | ₩48,059 | ₩48,753 | ₩48,059 | ₩48,607 | +1.14% | 5.2만 |
|---|
| 2026.08.03 | ₩47,752 | ₩47,871 | ₩47,752 | ₩47,871 | +0.25% | 1.2천 |
|---|
| 2026.07.31 | ₩47,548 | ₩47,766 | ₩47,459 | ₩47,620 | +0.15% | 2.5만 |
|---|
| 2026.07.30 | ₩47,979 | ₩47,979 | ₩47,432 | ₩47,860 | -0.25% | 8.3천 |
|---|
| 2026.07.29 | ₩47,806 | ₩48,046 | ₩47,592 | ₩47,592 | -0.45% | 1.1만 |
|---|
| 2026.07.28 | ₩48,113 | ₩48,166 | ₩48,046 | ₩48,046 | -0.14% | 3.9천 |
|---|
| 2026.07.27 | ₩47,739 | ₩47,818 | ₩47,712 | ₩47,791 | +0.11% | 1.2만 |
|---|
| 2026.07.24 | ₩47,552 | ₩47,645 | ₩47,525 | ₩47,543 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩47,111 | ₩47,205 | ₩47,071 | ₩47,133 | +0.05% | 7.4천 |
|---|
| 2026.07.22 | ₩47,378 | ₩47,424 | ₩47,378 | ₩47,424 | +0.10% | 1.6천 |
|---|
| 2026.07.21 | ₩47,071 | ₩47,338 | ₩47,071 | ₩47,284 | +0.45% | 9.5천 |
|---|
| 2026.07.20 | ₩47,045 | ₩47,045 | ₩46,931 | ₩46,951 | -0.20% | 2천 |
|---|
| 2026.07.17 | ₩47,525 | ₩47,525 | ₩47,158 | ₩47,242 | -0.60% | 5.3천 |
|---|
| 2026.07.16 | ₩47,192 | ₩47,525 | ₩47,192 | ₩47,525 | +0.71% | 1.2만 |
|---|
| 2026.07.15 | ₩47,298 | ₩47,298 | ₩47,098 | ₩47,176 | -0.26% | 1.4천 |
|---|
| 2026.07.14 | ₩47,325 | ₩47,325 | ₩47,031 | ₩47,095 | -0.49% | 8.6천 |
|---|
| 2026.07.13 | ₩47,111 | ₩47,111 | ₩47,031 | ₩47,097 | -0.03% | 5.5천 |
|---|
| 2026.07.10 | ₩47,272 | ₩47,312 | ₩47,272 | ₩47,294 | +0.05% | 2.1만 |
|---|
| 2026.07.09 | ₩47,045 | ₩47,045 | ₩47,013 | ₩47,013 | -0.07% | 4.9만 |
|---|
| 2026.07.08 | ₩46,898 | ₩46,898 | ₩46,844 | ₩46,895 | -0.01% | 2.2만 |
|---|
| 2026.07.07 | ₩47,378 | ₩47,378 | ₩47,218 | ₩47,285 | -0.20% | 7.3천 |
|---|
| 2026.07.06 | ₩47,325 | ₩47,445 | ₩47,325 | ₩47,404 | +0.17% | 8.5천 |
|---|
| 2026.07.02 | ₩47,031 | ₩47,178 | ₩46,938 | ₩47,071 | +0.09% | 5천 |
|---|
| 2026.07.01 | ₩46,991 | ₩46,991 | ₩46,738 | ₩46,751 | -0.51% | 5.7만 |
|---|
| 2026.06.30 | ₩46,855 | ₩46,991 | ₩46,791 | ₩46,846 | -0.02% | 1.7만 |
|---|
| 2026.06.29 | ₩47,031 | ₩47,031 | ₩46,738 | ₩46,883 | -0.32% | 4.8만 |
|---|
| 2026.06.26 | ₩47,127 | ₩47,143 | ₩47,018 | ₩47,143 | +0.03% | 1.3천 |
|---|
| 2026.06.25 | ₩47,378 | ₩47,392 | ₩47,058 | ₩47,113 | -0.56% | 3.2천 |
|---|
| 2026.06.24 | ₩46,965 | ₩47,045 | ₩46,831 | ₩46,923 | -0.09% | 1.3만 |
|---|
| 2026.06.23 | ₩46,898 | ₩46,898 | ₩46,791 | ₩46,843 | -0.12% | 1만 |
|---|
| 2026.06.22 | ₩47,232 | ₩47,245 | ₩46,658 | ₩46,965 | -0.57% | 2.6만 |
|---|
| 2026.06.18 | ₩47,405 | ₩47,405 | ₩47,018 | ₩47,113 | -0.62% | 6.4천 |
|---|
| 2026.06.17 | ₩47,552 | ₩47,672 | ₩46,965 | ₩46,993 | -1.18% | 8.9천 |
|---|
| 2026.06.16 | ₩47,685 | ₩47,685 | ₩47,512 | ₩47,535 | -0.32% | 4.1천 |
|---|
| 2026.06.15 | ₩47,619 | ₩47,699 | ₩47,485 | ₩47,509 | -0.23% | 7.6천 |
|---|
| 2026.06.12 | ₩47,125 | ₩47,472 | ₩47,125 | ₩47,393 | +0.57% | 6.4천 |
|---|
| 2026.06.11 | ₩47,111 | ₩47,131 | ₩46,978 | ₩47,113 | +0.00% | 4.9천 |
|---|
| 2026.06.10 | ₩46,230 | ₩46,230 | ₩46,228 | ₩46,228 | -0.01% | 7.6천 |
|---|
| 2026.06.09 | ₩46,270 | ₩46,607 | ₩46,230 | ₩46,607 | +0.73% | 1.1만 |
|---|
| 2026.06.08 | ₩46,511 | ₩46,537 | ₩46,415 | ₩46,415 | -0.21% | 2.4천 |
|---|
| 2026.06.05 | ₩46,597 | ₩46,597 | ₩46,351 | ₩46,429 | -0.36% | 2.5만 |
|---|
| 2026.06.04 | ₩46,991 | ₩47,125 | ₩46,991 | ₩47,102 | +0.24% | 4천 |
|---|
| 2026.06.03 | ₩46,898 | ₩46,898 | ₩46,830 | ₩46,830 | -0.15% | 2.2천 |
|---|
| 2026.06.02 | ₩46,884 | ₩47,045 | ₩46,858 | ₩47,007 | +0.26% | 3.6만 |
|---|
| 2026.06.01 | ₩46,658 | ₩46,738 | ₩46,658 | ₩46,704 | +0.10% | 5.1천 |
|---|
| 2026.05.29 | ₩46,858 | ₩46,983 | ₩46,858 | ₩46,863 | +0.01% | 2.3만 |
|---|
| 2026.05.28 | ₩46,871 | ₩46,951 | ₩46,804 | ₩46,879 | +0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩46,866 | ₩46,898 | ₩46,791 | ₩46,840 | -0.05% | 7.8천 |
|---|
| 2026.05.26 | ₩46,978 | ₩46,978 | ₩46,818 | ₩46,910 | -0.14% | 2.3만 |
|---|
| 2026.05.22 | ₩46,517 | ₩46,684 | ₩46,488 | ₩46,564 | +0.10% | 6.7만 |
|---|
| 2026.05.21 | ₩45,950 | ₩46,277 | ₩45,776 | ₩46,244 | +0.64% | 2.3만 |
|---|
| 2026.05.20 | ₩45,576 | ₩46,003 | ₩45,576 | ₩45,990 | +0.91% | 2.1천 |
|---|
| 2026.05.19 | ₩45,550 | ₩45,670 | ₩45,550 | ₩45,590 | +0.09% | 7.1천 |
|---|
| 2026.05.18 | ₩45,643 | ₩45,784 | ₩45,643 | ₩45,784 | +0.31% | 5천 |
|---|
| 2026.05.15 | ₩45,509 | ₩45,516 | ₩45,461 | ₩45,461 | -0.11% | 4.8천 |
|---|
| 2026.05.14 | ₩46,177 | ₩46,177 | ₩45,963 | ₩45,998 | -0.39% | 5.8천 |
|---|
| 2026.05.13 | ₩45,790 | ₩45,937 | ₩45,756 | ₩45,937 | +0.32% | 6.4천 |
|---|
| 2026.05.12 | ₩45,736 | ₩45,910 | ₩45,736 | ₩45,885 | +0.32% | 7.3천 |
|---|
| 2026.05.11 | ₩46,150 | ₩46,150 | ₩45,977 | ₩46,003 | -0.32% | 8.2천 |
|---|
| 2026.05.08 | ₩46,082 | ₩46,124 | ₩46,043 | ₩46,054 | -0.06% | 7.7천 |
|---|
| 2026.05.07 | ₩46,244 | ₩46,244 | ₩45,910 | ₩45,937 | -0.66% | 1.6만 |
|---|
| 2026.05.06 | ₩46,337 | ₩46,457 | ₩46,297 | ₩46,408 | +0.15% | 5만 |
|---|
| 2026.05.05 | ₩45,710 | ₩45,935 | ₩45,710 | ₩45,825 | +0.25% | 4.2천 |
|---|
| 2026.05.04 | ₩45,750 | ₩45,750 | ₩45,311 | ₩45,348 | -0.88% | 4.2천 |
|---|
| 2026.05.01 | ₩46,050 | ₩46,050 | ₩45,830 | ₩45,870 | -0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩45,843 | ₩46,057 | ₩45,843 | ₩46,041 | +0.43% | 2만 |
|---|
| 2026.04.29 | ₩45,563 | ₩45,576 | ₩45,149 | ₩45,238 | -0.71% | 3.1만 |
|---|
| 2026.04.28 | ₩45,456 | ₩45,456 | ₩45,363 | ₩45,397 | -0.13% | 6.4천 |
|---|
| 2026.04.27 | ₩45,483 | ₩45,483 | ₩45,363 | ₩45,455 | -0.06% | 1.8만 |
|---|
| 2026.04.24 | ₩45,509 | ₩45,550 | ₩45,483 | ₩45,548 | +0.09% | 1.2만 |
|---|
| 2026.04.23 | ₩45,710 | ₩45,736 | ₩45,571 | ₩45,594 | -0.25% | 2.5천 |
|---|
| 2026.04.22 | ₩45,659 | ₩45,674 | ₩45,576 | ₩45,626 | -0.07% | 1.5만 |
|---|
| 2026.04.21 | ₩45,790 | ₩45,857 | ₩45,620 | ₩45,620 | -0.37% | 2.4만 |
|---|
| 2026.04.20 | ₩45,923 | ₩46,130 | ₩45,923 | ₩46,122 | +0.43% | 7.9천 |
|---|
| 2026.04.17 | ₩45,923 | ₩46,204 | ₩45,923 | ₩46,162 | +0.52% | 2.5만 |
|---|
| 2026.04.16 | ₩45,736 | ₩45,750 | ₩45,590 | ₩45,600 | -0.30% | 2.2만 |
|---|
| 2026.04.15 | ₩45,483 | ₩45,563 | ₩45,483 | ₩45,505 | +0.05% | 6.7천 |
|---|
| 2026.04.14 | ₩45,616 | ₩45,736 | ₩45,616 | ₩45,640 | +0.05% | 2.7만 |
|---|
| 2026.04.13 | ₩45,109 | ₩45,471 | ₩45,069 | ₩45,471 | +0.80% | 2.5만 |
|---|
| 2026.04.10 | ₩45,363 | ₩45,363 | ₩45,122 | ₩45,176 | -0.41% | 6.3천 |
|---|
| 2026.04.09 | ₩45,416 | ₩45,456 | ₩45,360 | ₩45,360 | -0.12% | 3.4만 |
|---|
| 2026.04.08 | ₩45,100 | ₩45,296 | ₩45,096 | ₩45,296 | +0.44% | 3.6만 |
|---|
| 2026.04.07 | ₩43,961 | ₩44,112 | ₩43,934 | ₩44,112 | +0.34% | 1.4만 |
|---|
| 2026.04.06 | ₩44,188 | ₩44,255 | ₩44,161 | ₩44,239 | +0.11% | 2.6만 |
|---|
| 2026.04.02 | ₩43,747 | ₩44,014 | ₩43,747 | ₩44,014 | +0.61% | 6.9천 |
|---|
| 2026.04.01 | ₩44,134 | ₩44,188 | ₩44,057 | ₩44,129 | -0.01% | 7.7천 |
|---|
| 2026.03.31 | ₩43,480 | ₩43,867 | ₩43,305 | ₩43,814 | +0.77% | 1.5만 |
|---|
| 2026.03.30 | ₩43,160 | ₩43,160 | ₩42,840 | ₩42,973 | -0.43% | 2.2만 |
|---|
| 2026.03.27 | ₩43,507 | ₩43,507 | ₩43,093 | ₩43,093 | -0.95% | 3.5천 |
|---|
| 2026.03.26 | ₩43,480 | ₩43,523 | ₩43,480 | ₩43,498 | +0.04% | 1.1만 |
|---|
| 2026.03.25 | ₩43,964 | ₩43,964 | ₩43,964 | ₩43,964 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩43,374 | ₩43,713 | ₩43,374 | ₩43,520 | +0.34% | 1.1만 |
|---|
| 2026.03.23 | ₩43,574 | ₩43,907 | ₩43,534 | ₩43,534 | -0.09% | 1.4만 |
|---|
| 2026.03.20 | ₩43,333 | ₩43,333 | ₩42,933 | ₩42,933 | -0.92% | 1.5만 |
|---|
| 2026.03.19 | ₩43,434 | ₩43,734 | ₩43,427 | ₩43,654 | +0.51% | 1.7만 |
|---|
| 2026.03.18 | ₩44,154 | ₩44,154 | ₩43,520 | ₩43,734 | -0.95% | 2.3만 |
|---|
| 2026.03.17 | ₩44,562 | ₩44,562 | ₩44,437 | ₩44,437 | -0.28% | 1.2만 |
|---|
| 2026.03.16 | ₩44,415 | ₩44,415 | ₩44,201 | ₩44,308 | -0.24% | 9.9천 |
|---|
| 2026.03.13 | ₩44,381 | ₩44,381 | ₩43,881 | ₩43,921 | -1.04% | 2만 |
|---|
| 2026.03.12 | ₩44,281 | ₩44,281 | ₩44,108 | ₩44,108 | -0.39% | 8.4천 |
|---|
| 2026.03.11 | ₩44,655 | ₩44,749 | ₩44,628 | ₩44,722 | +0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩44,749 | ₩45,389 | ₩44,749 | ₩44,802 | +0.12% | 1.7만 |
|---|
| 2026.03.09 | ₩44,054 | ₩45,002 | ₩43,988 | ₩44,975 | +2.09% | 9.2천 |
|---|
| 2026.03.06 | ₩44,735 | ₩44,802 | ₩44,735 | ₩44,789 | +0.12% | 5천 |
|---|
| 2026.03.05 | ₩45,094 | ₩45,217 | ₩44,955 | ₩45,217 | +0.27% | 8.8천 |
|---|
| 2026.03.04 | ₩45,910 | ₩46,017 | ₩45,910 | ₩45,977 | +0.15% | 1.9만 |
|---|
| 2026.03.03 | ₩45,309 | ₩45,830 | ₩45,309 | ₩45,728 | +0.93% | 4.7천 |
|---|
| 2026.03.02 | ₩46,484 | ₩46,631 | ₩46,337 | ₩46,631 | +0.32% | 1.1만 |
|---|
| 2026.02.27 | ₩46,711 | ₩46,871 | ₩46,711 | ₩46,851 | +0.30% | 4.2만 |
|---|
| 2026.02.26 | ₩46,804 | ₩46,804 | ₩46,780 | ₩46,780 | -0.05% | 2.9천 |
|---|
| 2026.02.25 | ₩46,704 | ₩46,764 | ₩46,551 | ₩46,671 | -0.07% | 1.6만 |
|---|
| 2026.02.24 | ₩46,644 | ₩46,655 | ₩46,631 | ₩46,655 | +0.02% | 1.3만 |
|---|
| 2026.02.23 | ₩46,724 | ₩46,724 | ₩46,380 | ₩46,396 | -0.70% | 5.6천 |
|---|
| 2026.02.20 | ₩46,484 | ₩46,698 | ₩46,484 | ₩46,640 | +0.34% | 1.1만 |
|---|
| 2026.02.19 | ₩46,604 | ₩46,698 | ₩46,244 | ₩46,391 | -0.46% | 3.1만 |
|---|
| 2026.02.18 | ₩46,444 | ₩46,631 | ₩46,444 | ₩46,511 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩46,431 | ₩46,431 | ₩46,164 | ₩46,364 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩46,337 | ₩46,399 | ₩46,324 | ₩46,399 | +0.13% | 2.7만 |
|---|
| 2026.02.12 | ₩46,404 | ₩46,404 | ₩46,233 | ₩46,233 | -0.37% | 6.2천 |
|---|
| 2026.02.11 | ₩46,591 | ₩46,744 | ₩46,591 | ₩46,742 | +0.32% | 3.6천 |
|---|
| 2026.02.10 | ₩46,417 | ₩46,577 | ₩46,395 | ₩46,471 | +0.12% | 4.3만 |
|---|
| 2026.02.09 | ₩46,204 | ₩46,391 | ₩46,204 | ₩46,391 | +0.40% | 1.3만 |
|---|
| 2026.02.06 | ₩46,017 | ₩46,217 | ₩46,017 | ₩46,217 | +0.44% | 8.9천 |
|---|
| 2026.02.05 | ₩45,590 | ₩45,590 | ₩45,349 | ₩45,389 | -0.44% | 1.6만 |
|---|
| 2026.02.04 | ₩45,536 | ₩45,750 | ₩45,536 | ₩45,696 | +0.35% | 5.1천 |
|---|
| 2026.02.03 | ₩45,296 | ₩45,296 | ₩44,855 | ₩45,136 | -0.35% | 1.3만 |
|---|
| 2026.02.02 | ₩44,773 | ₩44,863 | ₩44,773 | ₩44,862 | +0.20% | 8.2천 |
|---|
| 2026.01.30 | ₩44,535 | ₩44,682 | ₩44,535 | ₩44,662 | +0.28% | 3.2만 |
|---|
| 2026.01.29 | ₩44,895 | ₩44,895 | ₩44,775 | ₩44,835 | -0.13% | 3.6만 |
|---|
| 2026.01.28 | ₩44,815 | ₩44,829 | ₩44,588 | ₩44,642 | -0.39% | 3.2만 |
|---|
| 2026.01.27 | ₩44,682 | ₩44,815 | ₩44,682 | ₩44,789 | +0.24% | 5.1천 |
|---|
| 2026.01.26 | ₩44,642 | ₩44,642 | ₩44,543 | ₩44,543 | -0.22% | 2.7만 |
|---|
| 2026.01.23 | ₩44,602 | ₩44,962 | ₩44,401 | ₩44,495 | -0.24% | 2.2만 |
|---|
| 2026.01.22 | ₩44,542 | ₩44,628 | ₩44,428 | ₩44,468 | -0.16% | 2.4만 |
|---|
| 2026.01.21 | ₩44,061 | ₩44,348 | ₩44,061 | ₩44,335 | +0.62% | 3.9만 |
|---|
| 2026.01.20 | ₩44,054 | ₩44,054 | ₩43,587 | ₩43,640 | -0.94% | 1.9만 |
|---|
| 2026.01.16 | ₩44,161 | ₩44,177 | ₩44,148 | ₩44,177 | +0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩44,268 | ₩44,401 | ₩44,255 | ₩44,255 | -0.03% | 8.3천 |
|---|
| 2026.01.14 | ₩44,134 | ₩44,134 | ₩43,934 | ₩44,112 | -0.05% | 8.7천 |
|---|
| 2026.01.13 | ₩43,821 | ₩43,821 | ₩43,734 | ₩43,801 | -0.05% | 7천 |
|---|
| 2026.01.12 | ₩43,721 | ₩43,774 | ₩43,614 | ₩43,767 | +0.11% | 7천 |
|---|
| 2026.01.09 | ₩43,665 | ₩43,681 | ₩43,414 | ₩43,667 | +0.01% | 1.5만 |
|---|
| 2026.01.08 | ₩43,026 | ₩43,360 | ₩43,026 | ₩43,339 | +0.73% | 1.4만 |
|---|
| 2026.01.07 | ₩43,093 | ₩43,173 | ₩42,799 | ₩42,799 | -0.68% | 4.6만 |
|---|
| 2026.01.06 | ₩43,133 | ₩43,253 | ₩43,066 | ₩43,191 | +0.13% | 2.7만 |
|---|
| 2026.01.05 | ₩42,786 | ₩43,013 | ₩42,693 | ₩42,948 | +0.38% | 6.6만 |
|---|
| 2026.01.02 | ₩42,372 | ₩42,639 | ₩42,372 | ₩42,510 | +0.32% | 8.4만 |
|---|
| 2025.12.31 | ₩42,372 | ₩42,372 | ₩42,168 | ₩42,168 | -0.48% | 2.1만 |
|---|
| 2025.12.30 | ₩42,292 | ₩42,506 | ₩42,292 | ₩42,414 | +0.29% | 1.4만 |
|---|
| 2025.12.29 | ₩42,870 | ₩42,906 | ₩42,773 | ₩42,853 | -0.04% | 3.8만 |
|---|
| 2025.12.26 | ₩42,799 | ₩42,946 | ₩42,799 | ₩42,926 | +0.30% | 6.1천 |
|---|
| 2025.12.24 | ₩42,733 | ₩42,900 | ₩42,733 | ₩42,900 | +0.39% | 1.7만 |
|---|
| 2025.12.23 | ₩42,626 | ₩42,813 | ₩42,626 | ₩42,763 | +0.32% | 5만 |
|---|
| 2025.12.22 | ₩42,759 | ₩42,813 | ₩42,706 | ₩42,747 | -0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩42,645 | ₩42,645 | ₩42,558 | ₩42,558 | -0.20% | 1.6만 |
|---|
| 2025.12.18 | ₩42,492 | ₩42,733 | ₩42,492 | ₩42,496 | +0.01% | 3.5만 |
|---|
| 2025.12.17 | ₩42,458 | ₩42,733 | ₩42,458 | ₩42,498 | +0.09% | 6.5천 |
|---|
| 2025.12.16 | ₩42,606 | ₩42,639 | ₩42,466 | ₩42,566 | -0.09% | 1.7만 |
|---|
| 2025.12.15 | ₩42,960 | ₩42,972 | ₩42,880 | ₩42,966 | +0.02% | 10.6만 |
|---|
| 2025.12.12 | ₩42,826 | ₩43,082 | ₩42,826 | ₩42,857 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩43,053 | ₩43,107 | ₩42,986 | ₩43,004 | -0.11% | 2.6만 |
|---|
| 2025.12.10 | ₩42,039 | ₩42,840 | ₩42,039 | ₩42,725 | +1.63% | 3.5만 |
|---|
| 2025.12.09 | ₩42,366 | ₩42,366 | ₩42,145 | ₩42,145 | -0.52% | 1.8만 |
|---|
| 2025.12.08 | ₩42,399 | ₩42,418 | ₩42,279 | ₩42,299 | -0.24% | 1.4만 |
|---|
| 2025.12.05 | ₩42,666 | ₩42,731 | ₩42,528 | ₩42,528 | -0.32% | 3.6천 |
|---|
| 2025.12.04 | ₩42,539 | ₩42,587 | ₩42,452 | ₩42,498 | -0.10% | 1.6만 |
|---|
| 2025.12.03 | ₩42,452 | ₩42,573 | ₩42,452 | ₩42,552 | +0.24% | 1.2만 |
|---|
| 2025.12.02 | ₩42,119 | ₩42,268 | ₩42,092 | ₩42,223 | +0.25% | 6.6천 |
|---|
| 2025.12.01 | ₩42,386 | ₩42,492 | ₩42,251 | ₩42,251 | -0.32% | 1.9천 |
|---|
| 2025.11.28 | ₩42,292 | ₩42,374 | ₩42,292 | ₩42,374 | +0.19% | 2.1만 |
|---|
| 2025.11.26 | ₩42,252 | ₩42,306 | ₩42,207 | ₩42,207 | -0.11% | 2.3만 |
|---|
| 2025.11.25 | ₩41,598 | ₩41,945 | ₩41,598 | ₩41,905 | +0.74% | 1.4만 |
|---|
| 2025.11.24 | ₩41,264 | ₩41,371 | ₩41,264 | ₩41,318 | +0.13% | 3.2천 |
|---|
| 2025.11.21 | ₩41,282 | ₩41,304 | ₩41,220 | ₩41,220 | -0.15% | 6천 |
|---|
| 2025.11.20 | ₩40,997 | ₩40,997 | ₩40,543 | ₩40,543 | -1.11% | 8.3천 |
|---|
| 2025.11.19 | ₩40,904 | ₩41,024 | ₩40,904 | ₩41,000 | +0.23% | 9.1천 |
|---|
| 2025.11.18 | ₩41,064 | ₩41,278 | ₩41,064 | ₩41,173 | +0.27% | 1.5만 |
|---|
| 2025.11.17 | ₩41,585 | ₩41,625 | ₩41,057 | ₩41,191 | -0.95% | 1.6만 |
|---|
| 2025.11.14 | ₩41,531 | ₩41,932 | ₩41,531 | ₩41,838 | +0.74% | 46.2만 |
|---|
| 2025.11.13 | ₩41,985 | ₩42,012 | ₩41,705 | ₩41,711 | -0.65% | 2만 |
|---|
| 2025.11.12 | ₩42,092 | ₩42,119 | ₩42,056 | ₩42,056 | -0.09% | 5.9천 |
|---|
| 2025.11.11 | ₩41,892 | ₩41,958 | ₩41,892 | ₩41,942 | +0.12% | 1.3만 |
|---|
| 2025.11.10 | ₩41,291 | ₩41,571 | ₩41,291 | ₩41,558 | +0.65% | 3.5천 |
|---|
| 2025.11.07 | ₩41,024 | ₩41,290 | ₩41,024 | ₩41,290 | +0.65% | 6.6천 |
|---|
| 2025.11.06 | ₩41,184 | ₩41,184 | ₩40,997 | ₩40,997 | -0.45% | 2.1만 |
|---|
| 2025.11.05 | ₩41,264 | ₩41,326 | ₩41,037 | ₩41,227 | -0.09% | 5.9천 |
|---|
| 2025.11.04 | ₩41,024 | ₩41,077 | ₩41,024 | ₩41,029 | +0.01% | 7.6천 |
|---|
| 2025.11.03 | ₩41,278 | ₩41,343 | ₩41,278 | ₩41,343 | +0.16% | 4.6천 |
|---|
| 2025.10.31 | ₩41,438 | ₩41,545 | ₩41,384 | ₩41,486 | +0.12% | 1.2만 |
|---|
| 2025.10.30 | ₩41,731 | ₩41,731 | ₩41,464 | ₩41,489 | -0.58% | 2.3천 |
|---|
| 2025.10.29 | ₩41,812 | ₩41,958 | ₩41,558 | ₩41,597 | -0.51% | 5.1천 |
|---|
| 2025.10.28 | ₩41,958 | ₩41,958 | ₩41,878 | ₩41,909 | -0.12% | 8.5천 |
|---|
| 2025.10.27 | ₩42,065 | ₩42,071 | ₩42,016 | ₩42,071 | +0.01% | 1.7만 |
|---|
| 2025.10.24 | ₩41,905 | ₩41,905 | ₩41,825 | ₩41,828 | -0.18% | 3만 |
|---|
| 2025.10.23 | ₩41,344 | ₩41,865 | ₩41,344 | ₩41,781 | +1.06% | 7.1천 |
|---|
| 2025.10.22 | ₩41,598 | ₩41,598 | ₩41,451 | ₩41,523 | -0.18% | 1.6만 |
|---|
| 2025.10.21 | ₩41,665 | ₩41,687 | ₩41,625 | ₩41,638 | -0.06% | 5.7만 |
|---|
| 2025.10.20 | ₩41,718 | ₩41,718 | ₩41,678 | ₩41,699 | -0.04% | 7.4천 |
|---|
| 2025.10.17 | ₩41,077 | ₩41,331 | ₩41,077 | ₩41,299 | +0.54% | 5천 |
|---|
| 2025.10.16 | ₩41,104 | ₩41,151 | ₩41,104 | ₩41,151 | +0.11% | 2.6천 |
|---|
| 2025.10.15 | ₩41,291 | ₩41,291 | ₩41,276 | ₩41,287 | -0.01% | 1만 |
|---|
| 2025.10.14 | ₩40,844 | ₩41,238 | ₩40,844 | ₩41,171 | +0.80% | 4.1천 |
|---|
| 2025.10.13 | ₩40,917 | ₩40,957 | ₩40,837 | ₩40,856 | -0.15% | 4.7천 |
|---|
| 2025.10.10 | ₩41,144 | ₩41,364 | ₩40,366 | ₩40,366 | -1.89% | 6.1천 |
|---|