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 | ₩47,551 | ₩47,551 | ₩47,499 | ₩47,499 | -0.11% | 3.1천 |
| 2026.10.08 | ₩47,017 | ₩47,331 | ₩47,004 | ₩47,292 | +0.58% | 5.4천 |
| 2026.10.07 | ₩47,284 | ₩47,284 | ₩47,071 | ₩47,088 | -0.42% | 1.3만 |
| 2026.10.06 | ₩47,565 | ₩47,565 | ₩47,444 | ₩47,462 | -0.22% | 1.5만 |
| 2026.10.05 | ₩47,324 | ₩47,418 | ₩47,310 | ₩47,310 | -0.03% | 2.9천 |
| 2026.10.02 | ₩47,137 | ₩47,218 | ₩47,111 | ₩47,163 | +0.05% | 3.8천 |
| 2026.10.01 | ₩46,764 | ₩46,924 | ₩46,764 | ₩46,846 | +0.18% | 1.8만 |
| 2026.09.30 | ₩47,284 | ₩47,284 | ₩46,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,925 |
| -0.76% |
| 1.1만 |
| 2026.09.29 | ₩47,324 | ₩47,324 | ₩47,151 | ₩47,220 | -0.22% | 1.5천 |
|---|
| 2026.09.28 | ₩47,296 | ₩47,444 | ₩47,244 | ₩47,364 | +0.14% | 9.7천 |
|---|
| 2026.09.25 | ₩47,665 | ₩47,845 | ₩47,665 | ₩47,797 | +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 | ₩47,682 | ₩47,682 | -1.11% | 1.4만 |
|---|
| 2026.09.22 | ₩48,045 | ₩48,219 | ₩48,019 | ₩48,168 | +0.26% | 2.5만 |
|---|
| 2026.09.21 | ₩47,952 | ₩48,139 | ₩47,952 | ₩48,089 | +0.29% | 7.2천 |
|---|
| 2026.09.18 | ₩47,858 | ₩47,885 | ₩47,805 | ₩47,876 | +0.04% | 3.9천 |
|---|
| 2026.09.17 | ₩48,185 | ₩48,185 | ₩48,179 | ₩48,183 | -0.01% | 7.4천 |
|---|
| 2026.09.16 | ₩48,272 | ₩48,272 | ₩47,591 | ₩47,828 | -0.92% | 2.7천 |
|---|
| 2026.09.15 | ₩48,032 | ₩48,165 | ₩47,992 | ₩48,108 | +0.16% | 2만 |
|---|
| 2026.09.14 | ₩48,232 | ₩48,326 | ₩48,232 | ₩48,240 | +0.02% | 8.6천 |
|---|
| 2026.09.11 | ₩48,479 | ₩48,486 | ₩48,392 | ₩48,398 | -0.17% | 1.2만 |
|---|
| 2026.09.10 | ₩48,192 | ₩48,192 | ₩48,005 | ₩48,036 | -0.32% | 2.9만 |
|---|
| 2026.09.09 | ₩48,486 | ₩48,486 | ₩48,356 | ₩48,356 | -0.27% | 7.5만 |
|---|
| 2026.09.08 | ₩48,913 | ₩48,913 | ₩48,655 | ₩48,655 | -0.53% | 4.8천 |
|---|
| 2026.09.04 | ₩48,993 | ₩49,046 | ₩48,993 | ₩49,037 | +0.09% | 1.9만 |
|---|
| 2026.09.03 | ₩48,926 | ₩49,113 | ₩48,926 | ₩49,097 | +0.35% | 1.4만 |
|---|
| 2026.09.02 | ₩48,811 | ₩48,846 | ₩48,779 | ₩48,815 | +0.01% | 1.6만 |
|---|
| 2026.09.01 | ₩48,686 | ₩48,686 | ₩48,472 | ₩48,492 | -0.40% | 4.7만 |
|---|
| 2026.08.31 | ₩48,619 | ₩48,699 | ₩48,619 | ₩48,699 | +0.16% | 1.3만 |
|---|
| 2026.08.28 | ₩48,779 | ₩48,849 | ₩48,779 | ₩48,849 | +0.14% | 1.8만 |
|---|
| 2026.08.27 | ₩48,873 | ₩48,918 | ₩48,873 | ₩48,918 | +0.09% | 5.1천 |
|---|
| 2026.08.26 | ₩48,966 | ₩49,193 | ₩48,966 | ₩49,165 | +0.41% | 900 |
|---|
| 2026.08.25 | ₩48,993 | ₩49,175 | ₩48,993 | ₩49,175 | +0.37% | 1.2만 |
|---|
| 2026.08.24 | ₩49,233 | ₩49,247 | ₩49,020 | ₩49,046 | -0.38% | 9.8천 |
|---|
| 2026.08.21 | ₩49,060 | ₩49,060 | ₩49,006 | ₩49,041 | -0.04% | 5.8천 |
|---|
| 2026.08.20 | ₩48,726 | ₩48,726 | ₩48,673 | ₩48,694 | -0.07% | 6.4천 |
|---|
| 2026.08.19 | ₩49,140 | ₩49,233 | ₩48,900 | ₩48,901 | -0.49% | 5.7만 |
|---|
| 2026.08.18 | ₩49,020 | ₩49,020 | ₩48,726 | ₩48,730 | -0.59% | 1.1만 |
|---|
| 2026.08.17 | ₩48,793 | ₩49,033 | ₩48,793 | ₩48,940 | +0.30% | 8.1천 |
|---|
| 2026.08.14 | ₩49,127 | ₩49,167 | ₩49,033 | ₩49,064 | -0.13% | 2.6만 |
|---|
| 2026.08.13 | ₩49,026 | ₩49,046 | ₩48,993 | ₩49,022 | -0.01% | 4천 |
|---|
| 2026.08.12 | ₩48,900 | ₩48,974 | ₩48,900 | ₩48,909 | +0.02% | 3천 |
|---|
| 2026.08.11 | ₩48,900 | ₩48,926 | ₩48,753 | ₩48,819 | -0.16% | 6.5천 |
|---|
| 2026.08.10 | ₩48,926 | ₩48,926 | ₩48,779 | ₩48,846 | -0.16% | 7천 |
|---|
| 2026.08.07 | ₩48,726 | ₩48,886 | ₩48,726 | ₩48,842 | +0.24% | 3.2천 |
|---|
| 2026.08.06 | ₩48,619 | ₩48,619 | ₩48,419 | ₩48,512 | -0.22% | 4.8만 |
|---|
| 2026.08.05 | ₩48,693 | ₩48,693 | ₩48,606 | ₩48,623 | -0.14% | 2.1천 |
|---|
| 2026.08.04 | ₩48,059 | ₩48,753 | ₩48,059 | ₩48,606 | +1.14% | 5.2만 |
|---|
| 2026.08.03 | ₩47,752 | ₩47,870 | ₩47,752 | ₩47,870 | +0.25% | 1.2천 |
|---|
| 2026.07.31 | ₩47,547 | ₩47,765 | ₩47,458 | ₩47,619 | +0.15% | 2.5만 |
|---|
| 2026.07.30 | ₩47,978 | ₩47,978 | ₩47,431 | ₩47,860 | -0.25% | 8.3천 |
|---|
| 2026.07.29 | ₩47,805 | ₩48,045 | ₩47,591 | ₩47,591 | -0.45% | 1.1만 |
|---|
| 2026.07.28 | ₩48,112 | ₩48,165 | ₩48,045 | ₩48,045 | -0.14% | 3.9천 |
|---|
| 2026.07.27 | ₩47,738 | ₩47,817 | ₩47,711 | ₩47,790 | +0.11% | 1.2만 |
|---|
| 2026.07.24 | ₩47,551 | ₩47,645 | ₩47,525 | ₩47,542 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩47,111 | ₩47,204 | ₩47,071 | ₩47,132 | +0.05% | 7.4천 |
|---|
| 2026.07.22 | ₩47,378 | ₩47,423 | ₩47,378 | ₩47,423 | +0.10% | 1.6천 |
|---|
| 2026.07.21 | ₩47,071 | ₩47,338 | ₩47,071 | ₩47,283 | +0.45% | 9.5천 |
|---|
| 2026.07.20 | ₩47,044 | ₩47,044 | ₩46,931 | ₩46,951 | -0.20% | 2천 |
|---|
| 2026.07.17 | ₩47,525 | ₩47,525 | ₩47,157 | ₩47,242 | -0.60% | 5.3천 |
|---|
| 2026.07.16 | ₩47,191 | ₩47,525 | ₩47,191 | ₩47,525 | +0.71% | 1.2만 |
|---|
| 2026.07.15 | ₩47,298 | ₩47,298 | ₩47,097 | ₩47,175 | -0.26% | 1.4천 |
|---|
| 2026.07.14 | ₩47,324 | ₩47,324 | ₩47,031 | ₩47,095 | -0.49% | 8.6천 |
|---|
| 2026.07.13 | ₩47,111 | ₩47,111 | ₩47,031 | ₩47,096 | -0.03% | 5.5천 |
|---|
| 2026.07.10 | ₩47,271 | ₩47,311 | ₩47,271 | ₩47,294 | +0.05% | 2.1만 |
|---|
| 2026.07.09 | ₩47,044 | ₩47,044 | ₩47,012 | ₩47,012 | -0.07% | 4.9만 |
|---|
| 2026.07.08 | ₩46,897 | ₩46,897 | ₩46,844 | ₩46,894 | -0.01% | 2.2만 |
|---|
| 2026.07.07 | ₩47,378 | ₩47,378 | ₩47,218 | ₩47,284 | -0.20% | 7.3천 |
|---|
| 2026.07.06 | ₩47,324 | ₩47,444 | ₩47,324 | ₩47,403 | +0.17% | 8.5천 |
|---|
| 2026.07.02 | ₩47,031 | ₩47,177 | ₩46,937 | ₩47,071 | +0.09% | 5천 |
|---|
| 2026.07.01 | ₩46,991 | ₩46,991 | ₩46,737 | ₩46,750 | -0.51% | 5.7만 |
|---|
| 2026.06.30 | ₩46,854 | ₩46,991 | ₩46,790 | ₩46,845 | -0.02% | 1.7만 |
|---|
| 2026.06.29 | ₩47,031 | ₩47,031 | ₩46,737 | ₩46,882 | -0.32% | 4.8만 |
|---|
| 2026.06.26 | ₩47,127 | ₩47,143 | ₩47,017 | ₩47,143 | +0.03% | 1.3천 |
|---|
| 2026.06.25 | ₩47,378 | ₩47,391 | ₩47,057 | ₩47,112 | -0.56% | 3.2천 |
|---|
| 2026.06.24 | ₩46,964 | ₩47,044 | ₩46,830 | ₩46,923 | -0.09% | 1.3만 |
|---|
| 2026.06.23 | ₩46,897 | ₩46,897 | ₩46,790 | ₩46,842 | -0.12% | 1만 |
|---|
| 2026.06.22 | ₩47,231 | ₩47,244 | ₩46,657 | ₩46,964 | -0.57% | 2.6만 |
|---|
| 2026.06.18 | ₩47,404 | ₩47,404 | ₩47,017 | ₩47,112 | -0.62% | 6.4천 |
|---|
| 2026.06.17 | ₩47,551 | ₩47,671 | ₩46,964 | ₩46,992 | -1.18% | 8.9천 |
|---|
| 2026.06.16 | ₩47,685 | ₩47,685 | ₩47,511 | ₩47,534 | -0.32% | 4.1천 |
|---|
| 2026.06.15 | ₩47,618 | ₩47,698 | ₩47,485 | ₩47,509 | -0.23% | 7.6천 |
|---|
| 2026.06.12 | ₩47,124 | ₩47,471 | ₩47,124 | ₩47,392 | +0.57% | 6.4천 |
|---|
| 2026.06.11 | ₩47,111 | ₩47,131 | ₩46,977 | ₩47,112 | +0.00% | 4.9천 |
|---|
| 2026.06.10 | ₩46,230 | ₩46,230 | ₩46,227 | ₩46,227 | -0.01% | 7.6천 |
|---|
| 2026.06.09 | ₩46,270 | ₩46,606 | ₩46,230 | ₩46,606 | +0.73% | 1.1만 |
|---|
| 2026.06.08 | ₩46,510 | ₩46,537 | ₩46,414 | ₩46,414 | -0.21% | 2.4천 |
|---|
| 2026.06.05 | ₩46,597 | ₩46,597 | ₩46,350 | ₩46,429 | -0.36% | 2.5만 |
|---|
| 2026.06.04 | ₩46,991 | ₩47,124 | ₩46,991 | ₩47,101 | +0.24% | 4천 |
|---|
| 2026.06.03 | ₩46,897 | ₩46,897 | ₩46,829 | ₩46,829 | -0.15% | 2.2천 |
|---|
| 2026.06.02 | ₩46,884 | ₩47,044 | ₩46,857 | ₩47,007 | +0.26% | 3.6만 |
|---|
| 2026.06.01 | ₩46,657 | ₩46,737 | ₩46,657 | ₩46,704 | +0.10% | 5.1천 |
|---|
| 2026.05.29 | ₩46,857 | ₩46,983 | ₩46,857 | ₩46,862 | +0.01% | 2.3만 |
|---|
| 2026.05.28 | ₩46,870 | ₩46,951 | ₩46,804 | ₩46,878 | +0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩46,865 | ₩46,897 | ₩46,790 | ₩46,840 | -0.05% | 7.8천 |
|---|
| 2026.05.26 | ₩46,977 | ₩46,977 | ₩46,817 | ₩46,909 | -0.14% | 2.3만 |
|---|
| 2026.05.22 | ₩46,517 | ₩46,684 | ₩46,487 | ₩46,563 | +0.10% | 6.7만 |
|---|
| 2026.05.21 | ₩45,949 | ₩46,276 | ₩45,776 | ₩46,243 | +0.64% | 2.3만 |
|---|
| 2026.05.20 | ₩45,576 | ₩46,003 | ₩45,576 | ₩45,989 | +0.91% | 2.1천 |
|---|
| 2026.05.19 | ₩45,549 | ₩45,669 | ₩45,549 | ₩45,589 | +0.09% | 7.1천 |
|---|
| 2026.05.18 | ₩45,642 | ₩45,784 | ₩45,642 | ₩45,784 | +0.31% | 5천 |
|---|
| 2026.05.15 | ₩45,509 | ₩45,515 | ₩45,461 | ₩45,461 | -0.11% | 4.8천 |
|---|
| 2026.05.14 | ₩46,176 | ₩46,176 | ₩45,963 | ₩45,997 | -0.39% | 5.8천 |
|---|
| 2026.05.13 | ₩45,789 | ₩45,936 | ₩45,756 | ₩45,936 | +0.32% | 6.4천 |
|---|
| 2026.05.12 | ₩45,736 | ₩45,909 | ₩45,736 | ₩45,884 | +0.32% | 7.3천 |
|---|
| 2026.05.11 | ₩46,150 | ₩46,150 | ₩45,976 | ₩46,003 | -0.32% | 8.2천 |
|---|
| 2026.05.08 | ₩46,081 | ₩46,123 | ₩46,043 | ₩46,053 | -0.06% | 7.7천 |
|---|
| 2026.05.07 | ₩46,243 | ₩46,243 | ₩45,909 | ₩45,936 | -0.66% | 1.6만 |
|---|
| 2026.05.06 | ₩46,336 | ₩46,457 | ₩46,296 | ₩46,407 | +0.15% | 5만 |
|---|
| 2026.05.05 | ₩45,709 | ₩45,935 | ₩45,709 | ₩45,824 | +0.25% | 4.2천 |
|---|
| 2026.05.04 | ₩45,749 | ₩45,749 | ₩45,310 | ₩45,347 | -0.88% | 4.2천 |
|---|
| 2026.05.01 | ₩46,049 | ₩46,049 | ₩45,829 | ₩45,869 | -0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩45,843 | ₩46,056 | ₩45,843 | ₩46,040 | +0.43% | 2만 |
|---|
| 2026.04.29 | ₩45,562 | ₩45,576 | ₩45,148 | ₩45,238 | -0.71% | 3.1만 |
|---|
| 2026.04.28 | ₩45,455 | ₩45,455 | ₩45,362 | ₩45,397 | -0.13% | 6.4천 |
|---|
| 2026.04.27 | ₩45,482 | ₩45,482 | ₩45,362 | ₩45,454 | -0.06% | 1.8만 |
|---|
| 2026.04.24 | ₩45,509 | ₩45,549 | ₩45,482 | ₩45,547 | +0.09% | 1.2만 |
|---|
| 2026.04.23 | ₩45,709 | ₩45,736 | ₩45,570 | ₩45,593 | -0.25% | 2.5천 |
|---|
| 2026.04.22 | ₩45,658 | ₩45,673 | ₩45,576 | ₩45,625 | -0.07% | 1.5만 |
|---|
| 2026.04.21 | ₩45,789 | ₩45,856 | ₩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 | ₩46,203 | ₩45,923 | ₩46,162 | +0.52% | 2.5만 |
|---|
| 2026.04.16 | ₩45,736 | ₩45,749 | ₩45,589 | ₩45,600 | -0.30% | 2.2만 |
|---|
| 2026.04.15 | ₩45,482 | ₩45,562 | ₩45,482 | ₩45,505 | +0.05% | 6.7천 |
|---|
| 2026.04.14 | ₩45,616 | ₩45,736 | ₩45,616 | ₩45,640 | +0.05% | 2.7만 |
|---|
| 2026.04.13 | ₩45,108 | ₩45,470 | ₩45,068 | ₩45,470 | +0.80% | 2.5만 |
|---|
| 2026.04.10 | ₩45,362 | ₩45,362 | ₩45,122 | ₩45,175 | -0.41% | 6.3천 |
|---|
| 2026.04.09 | ₩45,415 | ₩45,455 | ₩45,359 | ₩45,359 | -0.12% | 3.4만 |
|---|
| 2026.04.08 | ₩45,099 | ₩45,295 | ₩45,095 | ₩45,295 | +0.44% | 3.6만 |
|---|
| 2026.04.07 | ₩43,960 | ₩44,111 | ₩43,934 | ₩44,111 | +0.34% | 1.4만 |
|---|
| 2026.04.06 | ₩44,187 | ₩44,254 | ₩44,160 | ₩44,238 | +0.11% | 2.6만 |
|---|
| 2026.04.02 | ₩43,747 | ₩44,014 | ₩43,747 | ₩44,014 | +0.61% | 6.9천 |
|---|
| 2026.04.01 | ₩44,134 | ₩44,187 | ₩44,056 | ₩44,128 | -0.01% | 7.7천 |
|---|
| 2026.03.31 | ₩43,480 | ₩43,867 | ₩43,305 | ₩43,813 | +0.77% | 1.5만 |
|---|
| 2026.03.30 | ₩43,159 | ₩43,159 | ₩42,839 | ₩42,972 | -0.43% | 2.2만 |
|---|
| 2026.03.27 | ₩43,506 | ₩43,506 | ₩43,093 | ₩43,093 | -0.95% | 3.5천 |
|---|
| 2026.03.26 | ₩43,480 | ₩43,522 | ₩43,480 | ₩43,497 | +0.04% | 1.1만 |
|---|
| 2026.03.25 | ₩43,963 | ₩43,963 | ₩43,963 | ₩43,963 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩43,373 | ₩43,712 | ₩43,373 | ₩43,520 | +0.34% | 1.1만 |
|---|
| 2026.03.23 | ₩43,573 | ₩43,907 | ₩43,533 | ₩43,533 | -0.09% | 1.4만 |
|---|
| 2026.03.20 | ₩43,333 | ₩43,333 | ₩42,932 | ₩42,932 | -0.92% | 1.5만 |
|---|
| 2026.03.19 | ₩43,433 | ₩43,733 | ₩43,426 | ₩43,653 | +0.51% | 1.7만 |
|---|
| 2026.03.18 | ₩44,154 | ₩44,154 | ₩43,520 | ₩43,733 | -0.95% | 2.3만 |
|---|
| 2026.03.17 | ₩44,561 | ₩44,561 | ₩44,437 | ₩44,437 | -0.28% | 1.2만 |
|---|
| 2026.03.16 | ₩44,414 | ₩44,414 | ₩44,201 | ₩44,307 | -0.24% | 9.9천 |
|---|
| 2026.03.13 | ₩44,381 | ₩44,381 | ₩43,880 | ₩43,920 | -1.04% | 2만 |
|---|
| 2026.03.12 | ₩44,281 | ₩44,281 | ₩44,107 | ₩44,107 | -0.39% | 8.4천 |
|---|
| 2026.03.11 | ₩44,654 | ₩44,748 | ₩44,628 | ₩44,721 | +0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩44,748 | ₩45,389 | ₩44,748 | ₩44,801 | +0.12% | 1.7만 |
|---|
| 2026.03.09 | ₩44,054 | ₩45,002 | ₩43,987 | ₩44,975 | +2.09% | 9.2천 |
|---|
| 2026.03.06 | ₩44,735 | ₩44,801 | ₩44,735 | ₩44,788 | +0.12% | 5천 |
|---|
| 2026.03.05 | ₩45,094 | ₩45,216 | ₩44,955 | ₩45,216 | +0.27% | 8.8천 |
|---|
| 2026.03.04 | ₩45,909 | ₩46,016 | ₩45,909 | ₩45,976 | +0.15% | 1.9만 |
|---|
| 2026.03.03 | ₩45,309 | ₩45,829 | ₩45,309 | ₩45,728 | +0.93% | 4.7천 |
|---|
| 2026.03.02 | ₩46,483 | ₩46,630 | ₩46,336 | ₩46,630 | +0.32% | 1.1만 |
|---|
| 2026.02.27 | ₩46,710 | ₩46,870 | ₩46,710 | ₩46,850 | +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 | ₩46,550 | ₩46,670 | -0.07% | 1.6만 |
|---|
| 2026.02.24 | ₩46,644 | ₩46,654 | ₩46,630 | ₩46,654 | +0.02% | 1.3만 |
|---|
| 2026.02.23 | ₩46,724 | ₩46,724 | ₩46,379 | ₩46,395 | -0.70% | 5.6천 |
|---|
| 2026.02.20 | ₩46,483 | ₩46,697 | ₩46,483 | ₩46,639 | +0.34% | 1.1만 |
|---|
| 2026.02.19 | ₩46,603 | ₩46,697 | ₩46,243 | ₩46,390 | -0.46% | 3.1만 |
|---|
| 2026.02.18 | ₩46,443 | ₩46,630 | ₩46,443 | ₩46,510 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩46,430 | ₩46,430 | ₩46,163 | ₩46,363 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩46,336 | ₩46,398 | ₩46,323 | ₩46,398 | +0.13% | 2.7만 |
|---|
| 2026.02.12 | ₩46,403 | ₩46,403 | ₩46,232 | ₩46,232 | -0.37% | 6.2천 |
|---|
| 2026.02.11 | ₩46,590 | ₩46,744 | ₩46,590 | ₩46,741 | +0.32% | 3.6천 |
|---|
| 2026.02.10 | ₩46,417 | ₩46,577 | ₩46,394 | ₩46,470 | +0.12% | 4.3만 |
|---|
| 2026.02.09 | ₩46,203 | ₩46,390 | ₩46,203 | ₩46,390 | +0.40% | 1.3만 |
|---|
| 2026.02.06 | ₩46,016 | ₩46,216 | ₩46,016 | ₩46,216 | +0.44% | 8.9천 |
|---|
| 2026.02.05 | ₩45,589 | ₩45,589 | ₩45,349 | ₩45,389 | -0.44% | 1.6만 |
|---|
| 2026.02.04 | ₩45,535 | ₩45,749 | ₩45,535 | ₩45,696 | +0.35% | 5.1천 |
|---|
| 2026.02.03 | ₩45,295 | ₩45,295 | ₩44,855 | ₩45,135 | -0.35% | 1.3만 |
|---|
| 2026.02.02 | ₩44,772 | ₩44,863 | ₩44,772 | ₩44,861 | +0.20% | 8.2천 |
|---|
| 2026.01.30 | ₩44,534 | ₩44,681 | ₩44,534 | ₩44,661 | +0.28% | 3.2만 |
|---|
| 2026.01.29 | ₩44,895 | ₩44,895 | ₩44,775 | ₩44,835 | -0.13% | 3.6만 |
|---|
| 2026.01.28 | ₩44,815 | ₩44,828 | ₩44,588 | ₩44,641 | -0.39% | 3.2만 |
|---|
| 2026.01.27 | ₩44,681 | ₩44,815 | ₩44,681 | ₩44,788 | +0.24% | 5.1천 |
|---|
| 2026.01.26 | ₩44,641 | ₩44,641 | ₩44,542 | ₩44,542 | -0.22% | 2.7만 |
|---|
| 2026.01.23 | ₩44,601 | ₩44,961 | ₩44,401 | ₩44,494 | -0.24% | 2.2만 |
|---|
| 2026.01.22 | ₩44,541 | ₩44,628 | ₩44,427 | ₩44,468 | -0.16% | 2.4만 |
|---|
| 2026.01.21 | ₩44,060 | ₩44,347 | ₩44,060 | ₩44,334 | +0.62% | 3.9만 |
|---|
| 2026.01.20 | ₩44,054 | ₩44,054 | ₩43,586 | ₩43,640 | -0.94% | 1.9만 |
|---|
| 2026.01.16 | ₩44,160 | ₩44,176 | ₩44,147 | ₩44,176 | +0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩44,267 | ₩44,401 | ₩44,254 | ₩44,254 | -0.03% | 8.3천 |
|---|
| 2026.01.14 | ₩44,134 | ₩44,134 | ₩43,934 | ₩44,111 | -0.05% | 8.7천 |
|---|
| 2026.01.13 | ₩43,820 | ₩43,820 | ₩43,733 | ₩43,800 | -0.05% | 7천 |
|---|
| 2026.01.12 | ₩43,720 | ₩43,773 | ₩43,613 | ₩43,767 | +0.11% | 7천 |
|---|
| 2026.01.09 | ₩43,664 | ₩43,680 | ₩43,413 | ₩43,667 | +0.01% | 1.5만 |
|---|
| 2026.01.08 | ₩43,026 | ₩43,360 | ₩43,026 | ₩43,338 | +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 | ₩43,190 | +0.13% | 2.7만 |
|---|
| 2026.01.05 | ₩42,785 | ₩43,012 | ₩42,692 | ₩42,947 | +0.38% | 6.6만 |
|---|
| 2026.01.02 | ₩42,372 | ₩42,639 | ₩42,372 | ₩42,509 | +0.32% | 8.4만 |
|---|
| 2025.12.31 | ₩42,372 | ₩42,372 | ₩42,167 | ₩42,167 | -0.48% | 2.1만 |
|---|
| 2025.12.30 | ₩42,292 | ₩42,505 | ₩42,292 | ₩42,413 | +0.29% | 1.4만 |
|---|
| 2025.12.29 | ₩42,870 | ₩42,906 | ₩42,772 | ₩42,852 | -0.04% | 3.8만 |
|---|
| 2025.12.26 | ₩42,799 | ₩42,946 | ₩42,799 | ₩42,926 | +0.30% | 6.1천 |
|---|
| 2025.12.24 | ₩42,732 | ₩42,899 | ₩42,732 | ₩42,899 | +0.39% | 1.7만 |
|---|
| 2025.12.23 | ₩42,625 | ₩42,812 | ₩42,625 | ₩42,763 | +0.32% | 5만 |
|---|
| 2025.12.22 | ₩42,759 | ₩42,812 | ₩42,705 | ₩42,747 | -0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩42,644 | ₩42,644 | ₩42,557 | ₩42,557 | -0.20% | 1.6만 |
|---|
| 2025.12.18 | ₩42,492 | ₩42,732 | ₩42,492 | ₩42,496 | +0.01% | 3.5만 |
|---|
| 2025.12.17 | ₩42,457 | ₩42,732 | ₩42,457 | ₩42,497 | +0.09% | 6.5천 |
|---|
| 2025.12.16 | ₩42,605 | ₩42,639 | ₩42,465 | ₩42,565 | -0.09% | 1.7만 |
|---|
| 2025.12.15 | ₩42,959 | ₩42,971 | ₩42,879 | ₩42,966 | +0.02% | 10.6만 |
|---|
| 2025.12.12 | ₩42,826 | ₩43,082 | ₩42,826 | ₩42,856 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩43,052 | ₩43,106 | ₩42,986 | ₩43,003 | -0.11% | 2.6만 |
|---|
| 2025.12.10 | ₩42,038 | ₩42,839 | ₩42,038 | ₩42,724 | +1.63% | 3.5만 |
|---|
| 2025.12.09 | ₩42,365 | ₩42,365 | ₩42,145 | ₩42,145 | -0.52% | 1.8만 |
|---|
| 2025.12.08 | ₩42,398 | ₩42,417 | ₩42,278 | ₩42,298 | -0.24% | 1.4만 |
|---|
| 2025.12.05 | ₩42,665 | ₩42,731 | ₩42,528 | ₩42,528 | -0.32% | 3.6천 |
|---|
| 2025.12.04 | ₩42,539 | ₩42,587 | ₩42,452 | ₩42,497 | -0.10% | 1.6만 |
|---|
| 2025.12.03 | ₩42,452 | ₩42,572 | ₩42,452 | ₩42,552 | +0.24% | 1.2만 |
|---|
| 2025.12.02 | ₩42,118 | ₩42,268 | ₩42,091 | ₩42,222 | +0.25% | 6.6천 |
|---|
| 2025.12.01 | ₩42,385 | ₩42,492 | ₩42,250 | ₩42,250 | -0.32% | 1.9천 |
|---|
| 2025.11.28 | ₩42,292 | ₩42,373 | ₩42,292 | ₩42,373 | +0.19% | 2.1만 |
|---|
| 2025.11.26 | ₩42,251 | ₩42,305 | ₩42,206 | ₩42,206 | -0.11% | 2.3만 |
|---|
| 2025.11.25 | ₩41,597 | ₩41,944 | ₩41,597 | ₩41,904 | +0.74% | 1.4만 |
|---|
| 2025.11.24 | ₩41,264 | ₩41,370 | ₩41,264 | ₩41,317 | +0.13% | 3.2천 |
|---|
| 2025.11.21 | ₩41,281 | ₩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 | ₩40,903 | ₩41,023 | ₩40,903 | ₩40,999 | +0.23% | 9.1천 |
|---|
| 2025.11.18 | ₩41,063 | ₩41,277 | ₩41,063 | ₩41,173 | +0.27% | 1.5만 |
|---|
| 2025.11.17 | ₩41,584 | ₩41,624 | ₩41,057 | ₩41,190 | -0.95% | 1.6만 |
|---|
| 2025.11.14 | ₩41,531 | ₩41,931 | ₩41,531 | ₩41,838 | +0.74% | 46.2만 |
|---|
| 2025.11.13 | ₩41,984 | ₩42,011 | ₩41,704 | ₩41,711 | -0.65% | 2만 |
|---|
| 2025.11.12 | ₩42,091 | ₩42,118 | ₩42,055 | ₩42,055 | -0.09% | 5.9천 |
|---|
| 2025.11.11 | ₩41,891 | ₩41,958 | ₩41,891 | ₩41,942 | +0.12% | 1.3만 |
|---|
| 2025.11.10 | ₩41,290 | ₩41,571 | ₩41,290 | ₩41,557 | +0.65% | 3.5천 |
|---|
| 2025.11.07 | ₩41,023 | ₩41,289 | ₩41,023 | ₩41,289 | +0.65% | 6.6천 |
|---|
| 2025.11.06 | ₩41,184 | ₩41,184 | ₩40,997 | ₩40,997 | -0.45% | 2.1만 |
|---|
| 2025.11.05 | ₩41,264 | ₩41,325 | ₩41,037 | ₩41,226 | -0.09% | 5.9천 |
|---|
| 2025.11.04 | ₩41,023 | ₩41,077 | ₩41,023 | ₩41,029 | +0.01% | 7.6천 |
|---|
| 2025.11.03 | ₩41,277 | ₩41,342 | ₩41,277 | ₩41,342 | +0.16% | 4.6천 |
|---|
| 2025.10.31 | ₩41,437 | ₩41,544 | ₩41,384 | ₩41,485 | +0.12% | 1.2만 |
|---|
| 2025.10.30 | ₩41,731 | ₩41,731 | ₩41,464 | ₩41,488 | -0.58% | 2.3천 |
|---|
| 2025.10.29 | ₩41,811 | ₩41,958 | ₩41,557 | ₩41,596 | -0.51% | 5.1천 |
|---|
| 2025.10.28 | ₩41,958 | ₩41,958 | ₩41,878 | ₩41,908 | -0.12% | 8.5천 |
|---|
| 2025.10.27 | ₩42,065 | ₩42,070 | ₩42,015 | ₩42,070 | +0.01% | 1.7만 |
|---|
| 2025.10.24 | ₩41,904 | ₩41,904 | ₩41,824 | ₩41,827 | -0.18% | 3만 |
|---|
| 2025.10.23 | ₩41,344 | ₩41,864 | ₩41,344 | ₩41,780 | +1.06% | 7.1천 |
|---|
| 2025.10.22 | ₩41,597 | ₩41,597 | ₩41,451 | ₩41,523 | -0.18% | 1.6만 |
|---|
| 2025.10.21 | ₩41,664 | ₩41,687 | ₩41,624 | ₩41,637 | -0.06% | 5.7만 |
|---|
| 2025.10.20 | ₩41,718 | ₩41,718 | ₩41,677 | ₩41,699 | -0.04% | 7.4천 |
|---|
| 2025.10.17 | ₩41,077 | ₩41,330 | ₩41,077 | ₩41,298 | +0.54% | 5천 |
|---|
| 2025.10.16 | ₩41,103 | ₩41,150 | ₩41,103 | ₩41,150 | +0.11% | 2.6천 |
|---|
| 2025.10.15 | ₩41,290 | ₩41,290 | ₩41,276 | ₩41,286 | -0.01% | 1만 |
|---|
| 2025.10.14 | ₩40,843 | ₩41,237 | ₩40,843 | ₩41,170 | +0.80% | 4.1천 |
|---|
| 2025.10.13 | ₩40,917 | ₩40,957 | ₩40,836 | ₩40,855 | -0.15% | 4.7천 |
|---|
| 2025.10.10 | ₩41,143 | ₩41,364 | ₩40,365 | ₩40,365 | -1.89% | 6.1천 |
|---|