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 | ₩47,580 | ₩47,580 | ₩47,528 | ₩47,528 | -0.11% | 3.1천 |
| 2026.10.08 | ₩47,046 | ₩47,360 | ₩47,033 | ₩47,321 | +0.58% | 5.4천 |
| 2026.10.07 | ₩47,313 | ₩47,313 | ₩47,100 | ₩47,117 | -0.42% | 1.3만 |
| 2026.10.06 | ₩47,594 | ₩47,594 | ₩47,474 | ₩47,491 | -0.22% | 1.5만 |
| 2026.10.05 | ₩47,353 | ₩47,447 | ₩47,339 | ₩47,339 | -0.03% | 2.9천 |
| 2026.10.02 | ₩47,166 | ₩47,247 | ₩47,140 | ₩47,192 | +0.05% | 3.8천 |
| 2026.10.01 | ₩46,792 | ₩46,953 | ₩46,792 | ₩46,875 | +0.18% | 1.8만 |
| 2026.09.30 | ₩47,313 | ₩47,313 | ₩46,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,954 |
| -0.76% |
| 1.1만 |
| 2026.09.29 | ₩47,353 | ₩47,353 | ₩47,180 | ₩47,249 | -0.22% | 1.5천 |
|---|
| 2026.09.28 | ₩47,325 | ₩47,474 | ₩47,273 | ₩47,393 | +0.14% | 9.7천 |
|---|
| 2026.09.25 | ₩47,694 | ₩47,874 | ₩47,694 | ₩47,826 | +0.28% | 6.9천 |
|---|
| 2026.09.24 | ₩47,634 | ₩47,634 | ₩47,574 | ₩47,574 | -0.13% | 4천 |
|---|
| 2026.09.23 | ₩48,248 | ₩48,248 | ₩47,711 | ₩47,711 | -1.11% | 1.4만 |
|---|
| 2026.09.22 | ₩48,075 | ₩48,248 | ₩48,048 | ₩48,198 | +0.26% | 2.5만 |
|---|
| 2026.09.21 | ₩47,981 | ₩48,168 | ₩47,981 | ₩48,119 | +0.29% | 7.2천 |
|---|
| 2026.09.18 | ₩47,888 | ₩47,914 | ₩47,834 | ₩47,905 | +0.04% | 3.9천 |
|---|
| 2026.09.17 | ₩48,215 | ₩48,215 | ₩48,208 | ₩48,212 | -0.01% | 7.4천 |
|---|
| 2026.09.16 | ₩48,302 | ₩48,302 | ₩47,621 | ₩47,857 | -0.92% | 2.7천 |
|---|
| 2026.09.15 | ₩48,061 | ₩48,195 | ₩48,021 | ₩48,138 | +0.16% | 2만 |
|---|
| 2026.09.14 | ₩48,262 | ₩48,355 | ₩48,262 | ₩48,270 | +0.02% | 8.6천 |
|---|
| 2026.09.11 | ₩48,509 | ₩48,516 | ₩48,422 | ₩48,427 | -0.17% | 1.2만 |
|---|
| 2026.09.10 | ₩48,222 | ₩48,222 | ₩48,035 | ₩48,065 | -0.32% | 2.9만 |
|---|
| 2026.09.09 | ₩48,516 | ₩48,516 | ₩48,386 | ₩48,386 | -0.27% | 7.5만 |
|---|
| 2026.09.08 | ₩48,943 | ₩48,943 | ₩48,685 | ₩48,685 | -0.53% | 4.8천 |
|---|
| 2026.09.04 | ₩49,023 | ₩49,077 | ₩49,023 | ₩49,067 | +0.09% | 1.9만 |
|---|
| 2026.09.03 | ₩48,956 | ₩49,143 | ₩48,956 | ₩49,127 | +0.35% | 1.4만 |
|---|
| 2026.09.02 | ₩48,841 | ₩48,876 | ₩48,809 | ₩48,845 | +0.01% | 1.6만 |
|---|
| 2026.09.01 | ₩48,716 | ₩48,716 | ₩48,502 | ₩48,522 | -0.40% | 4.7만 |
|---|
| 2026.08.31 | ₩48,649 | ₩48,729 | ₩48,649 | ₩48,729 | +0.16% | 1.3만 |
|---|
| 2026.08.28 | ₩48,809 | ₩48,879 | ₩48,809 | ₩48,879 | +0.14% | 1.8만 |
|---|
| 2026.08.27 | ₩48,903 | ₩48,948 | ₩48,903 | ₩48,948 | +0.09% | 5.1천 |
|---|
| 2026.08.26 | ₩48,996 | ₩49,223 | ₩48,996 | ₩49,195 | +0.41% | 900 |
|---|
| 2026.08.25 | ₩49,023 | ₩49,205 | ₩49,023 | ₩49,205 | +0.37% | 1.2만 |
|---|
| 2026.08.24 | ₩49,264 | ₩49,277 | ₩49,050 | ₩49,077 | -0.38% | 9.8천 |
|---|
| 2026.08.21 | ₩49,090 | ₩49,090 | ₩49,036 | ₩49,071 | -0.04% | 5.8천 |
|---|
| 2026.08.20 | ₩48,756 | ₩48,756 | ₩48,703 | ₩48,724 | -0.07% | 6.4천 |
|---|
| 2026.08.19 | ₩49,170 | ₩49,264 | ₩48,930 | ₩48,931 | -0.49% | 5.7만 |
|---|
| 2026.08.18 | ₩49,050 | ₩49,050 | ₩48,756 | ₩48,760 | -0.59% | 1.1만 |
|---|
| 2026.08.17 | ₩48,823 | ₩49,063 | ₩48,823 | ₩48,970 | +0.30% | 8.1천 |
|---|
| 2026.08.14 | ₩49,157 | ₩49,197 | ₩49,063 | ₩49,094 | -0.13% | 2.6만 |
|---|
| 2026.08.13 | ₩49,057 | ₩49,077 | ₩49,023 | ₩49,053 | -0.01% | 4천 |
|---|
| 2026.08.12 | ₩48,930 | ₩49,004 | ₩48,930 | ₩48,939 | +0.02% | 3천 |
|---|
| 2026.08.11 | ₩48,930 | ₩48,956 | ₩48,783 | ₩48,849 | -0.16% | 6.5천 |
|---|
| 2026.08.10 | ₩48,956 | ₩48,956 | ₩48,809 | ₩48,876 | -0.16% | 7천 |
|---|
| 2026.08.07 | ₩48,756 | ₩48,916 | ₩48,756 | ₩48,872 | +0.24% | 3.2천 |
|---|
| 2026.08.06 | ₩48,649 | ₩48,649 | ₩48,449 | ₩48,542 | -0.22% | 4.8만 |
|---|
| 2026.08.05 | ₩48,723 | ₩48,723 | ₩48,636 | ₩48,653 | -0.14% | 2.1천 |
|---|
| 2026.08.04 | ₩48,088 | ₩48,783 | ₩48,088 | ₩48,636 | +1.14% | 5.2만 |
|---|
| 2026.08.03 | ₩47,781 | ₩47,900 | ₩47,781 | ₩47,900 | +0.25% | 1.2천 |
|---|
| 2026.07.31 | ₩47,576 | ₩47,794 | ₩47,487 | ₩47,649 | +0.15% | 2.5만 |
|---|
| 2026.07.30 | ₩48,008 | ₩48,008 | ₩47,460 | ₩47,889 | -0.25% | 8.3천 |
|---|
| 2026.07.29 | ₩47,834 | ₩48,075 | ₩47,621 | ₩47,621 | -0.45% | 1.1만 |
|---|
| 2026.07.28 | ₩48,142 | ₩48,195 | ₩48,075 | ₩48,075 | -0.14% | 3.9천 |
|---|
| 2026.07.27 | ₩47,767 | ₩47,846 | ₩47,741 | ₩47,820 | +0.11% | 1.2만 |
|---|
| 2026.07.24 | ₩47,580 | ₩47,674 | ₩47,554 | ₩47,571 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩47,140 | ₩47,233 | ₩47,100 | ₩47,161 | +0.05% | 7.4천 |
|---|
| 2026.07.22 | ₩47,407 | ₩47,452 | ₩47,407 | ₩47,452 | +0.10% | 1.6천 |
|---|
| 2026.07.21 | ₩47,100 | ₩47,367 | ₩47,100 | ₩47,312 | +0.45% | 9.5천 |
|---|
| 2026.07.20 | ₩47,073 | ₩47,073 | ₩46,959 | ₩46,979 | -0.20% | 2천 |
|---|
| 2026.07.17 | ₩47,554 | ₩47,554 | ₩47,186 | ₩47,271 | -0.60% | 5.3천 |
|---|
| 2026.07.16 | ₩47,220 | ₩47,554 | ₩47,220 | ₩47,554 | +0.71% | 1.2만 |
|---|
| 2026.07.15 | ₩47,327 | ₩47,327 | ₩47,126 | ₩47,204 | -0.26% | 1.4천 |
|---|
| 2026.07.14 | ₩47,353 | ₩47,353 | ₩47,060 | ₩47,124 | -0.49% | 8.6천 |
|---|
| 2026.07.13 | ₩47,140 | ₩47,140 | ₩47,060 | ₩47,125 | -0.03% | 5.5천 |
|---|
| 2026.07.10 | ₩47,300 | ₩47,340 | ₩47,300 | ₩47,323 | +0.05% | 2.1만 |
|---|
| 2026.07.09 | ₩47,073 | ₩47,073 | ₩47,041 | ₩47,041 | -0.07% | 4.9만 |
|---|
| 2026.07.08 | ₩46,926 | ₩46,926 | ₩46,873 | ₩46,923 | -0.01% | 2.2만 |
|---|
| 2026.07.07 | ₩47,407 | ₩47,407 | ₩47,247 | ₩47,313 | -0.20% | 7.3천 |
|---|
| 2026.07.06 | ₩47,353 | ₩47,474 | ₩47,353 | ₩47,432 | +0.17% | 8.5천 |
|---|
| 2026.07.02 | ₩47,060 | ₩47,206 | ₩46,966 | ₩47,100 | +0.09% | 5천 |
|---|
| 2026.07.01 | ₩47,019 | ₩47,019 | ₩46,766 | ₩46,779 | -0.51% | 5.7만 |
|---|
| 2026.06.30 | ₩46,883 | ₩47,019 | ₩46,819 | ₩46,874 | -0.02% | 1.7만 |
|---|
| 2026.06.29 | ₩47,060 | ₩47,060 | ₩46,766 | ₩46,911 | -0.32% | 4.8만 |
|---|
| 2026.06.26 | ₩47,156 | ₩47,172 | ₩47,046 | ₩47,172 | +0.03% | 1.3천 |
|---|
| 2026.06.25 | ₩47,407 | ₩47,420 | ₩47,086 | ₩47,141 | -0.56% | 3.2천 |
|---|
| 2026.06.24 | ₩46,993 | ₩47,073 | ₩46,859 | ₩46,951 | -0.09% | 1.3만 |
|---|
| 2026.06.23 | ₩46,926 | ₩46,926 | ₩46,819 | ₩46,871 | -0.12% | 1만 |
|---|
| 2026.06.22 | ₩47,260 | ₩47,273 | ₩46,686 | ₩46,993 | -0.57% | 2.6만 |
|---|
| 2026.06.18 | ₩47,434 | ₩47,434 | ₩47,046 | ₩47,141 | -0.62% | 6.4천 |
|---|
| 2026.06.17 | ₩47,580 | ₩47,701 | ₩46,993 | ₩47,021 | -1.18% | 8.9천 |
|---|
| 2026.06.16 | ₩47,714 | ₩47,714 | ₩47,540 | ₩47,563 | -0.32% | 4.1천 |
|---|
| 2026.06.15 | ₩47,647 | ₩47,727 | ₩47,514 | ₩47,538 | -0.23% | 7.6천 |
|---|
| 2026.06.12 | ₩47,153 | ₩47,500 | ₩47,153 | ₩47,422 | +0.57% | 6.4천 |
|---|
| 2026.06.11 | ₩47,140 | ₩47,160 | ₩47,006 | ₩47,141 | +0.00% | 4.9천 |
|---|
| 2026.06.10 | ₩46,258 | ₩46,258 | ₩46,255 | ₩46,255 | -0.01% | 7.6천 |
|---|
| 2026.06.09 | ₩46,298 | ₩46,635 | ₩46,258 | ₩46,635 | +0.73% | 1.1만 |
|---|
| 2026.06.08 | ₩46,539 | ₩46,565 | ₩46,442 | ₩46,442 | -0.21% | 2.4천 |
|---|
| 2026.06.05 | ₩46,625 | ₩46,625 | ₩46,378 | ₩46,457 | -0.36% | 2.5만 |
|---|
| 2026.06.04 | ₩47,019 | ₩47,153 | ₩47,019 | ₩47,130 | +0.24% | 4천 |
|---|
| 2026.06.03 | ₩46,926 | ₩46,926 | ₩46,858 | ₩46,858 | -0.15% | 2.2천 |
|---|
| 2026.06.02 | ₩46,913 | ₩47,073 | ₩46,886 | ₩47,035 | +0.26% | 3.6만 |
|---|
| 2026.06.01 | ₩46,686 | ₩46,766 | ₩46,686 | ₩46,732 | +0.10% | 5.1천 |
|---|
| 2026.05.29 | ₩46,886 | ₩47,011 | ₩46,886 | ₩46,891 | +0.01% | 2.3만 |
|---|
| 2026.05.28 | ₩46,899 | ₩46,979 | ₩46,832 | ₩46,907 | +0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩46,894 | ₩46,926 | ₩46,819 | ₩46,869 | -0.05% | 7.8천 |
|---|
| 2026.05.26 | ₩47,006 | ₩47,006 | ₩46,846 | ₩46,938 | -0.14% | 2.3만 |
|---|
| 2026.05.22 | ₩46,545 | ₩46,712 | ₩46,516 | ₩46,592 | +0.10% | 6.7만 |
|---|
| 2026.05.21 | ₩45,978 | ₩46,305 | ₩45,804 | ₩46,271 | +0.64% | 2.3만 |
|---|
| 2026.05.20 | ₩45,604 | ₩46,031 | ₩45,604 | ₩46,018 | +0.91% | 2.1천 |
|---|
| 2026.05.19 | ₩45,577 | ₩45,697 | ₩45,577 | ₩45,617 | +0.09% | 7.1천 |
|---|
| 2026.05.18 | ₩45,670 | ₩45,812 | ₩45,670 | ₩45,812 | +0.31% | 5천 |
|---|
| 2026.05.15 | ₩45,537 | ₩45,543 | ₩45,489 | ₩45,489 | -0.11% | 4.8천 |
|---|
| 2026.05.14 | ₩46,205 | ₩46,205 | ₩45,991 | ₩46,026 | -0.39% | 5.8천 |
|---|
| 2026.05.13 | ₩45,817 | ₩45,964 | ₩45,784 | ₩45,964 | +0.32% | 6.4천 |
|---|
| 2026.05.12 | ₩45,764 | ₩45,937 | ₩45,764 | ₩45,912 | +0.32% | 7.3천 |
|---|
| 2026.05.11 | ₩46,178 | ₩46,178 | ₩46,004 | ₩46,031 | -0.32% | 8.2천 |
|---|
| 2026.05.08 | ₩46,110 | ₩46,151 | ₩46,071 | ₩46,082 | -0.06% | 7.7천 |
|---|
| 2026.05.07 | ₩46,271 | ₩46,271 | ₩45,937 | ₩45,964 | -0.66% | 1.6만 |
|---|
| 2026.05.06 | ₩46,365 | ₩46,485 | ₩46,325 | ₩46,436 | +0.15% | 5만 |
|---|
| 2026.05.05 | ₩45,737 | ₩45,963 | ₩45,737 | ₩45,852 | +0.25% | 4.2천 |
|---|
| 2026.05.04 | ₩45,777 | ₩45,777 | ₩45,338 | ₩45,375 | -0.88% | 4.2천 |
|---|
| 2026.05.01 | ₩46,078 | ₩46,078 | ₩45,857 | ₩45,897 | -0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩45,871 | ₩46,084 | ₩45,871 | ₩46,068 | +0.43% | 2만 |
|---|
| 2026.04.29 | ₩45,590 | ₩45,604 | ₩45,176 | ₩45,266 | -0.71% | 3.1만 |
|---|
| 2026.04.28 | ₩45,483 | ₩45,483 | ₩45,390 | ₩45,425 | -0.13% | 6.4천 |
|---|
| 2026.04.27 | ₩45,510 | ₩45,510 | ₩45,390 | ₩45,482 | -0.06% | 1.8만 |
|---|
| 2026.04.24 | ₩45,537 | ₩45,577 | ₩45,510 | ₩45,575 | +0.09% | 1.2만 |
|---|
| 2026.04.23 | ₩45,737 | ₩45,764 | ₩45,598 | ₩45,621 | -0.25% | 2.5천 |
|---|
| 2026.04.22 | ₩45,686 | ₩45,701 | ₩45,604 | ₩45,653 | -0.07% | 1.5만 |
|---|
| 2026.04.21 | ₩45,817 | ₩45,884 | ₩45,648 | ₩45,648 | -0.37% | 2.4만 |
|---|
| 2026.04.20 | ₩45,951 | ₩46,158 | ₩45,951 | ₩46,150 | +0.43% | 7.9천 |
|---|
| 2026.04.17 | ₩45,951 | ₩46,231 | ₩45,951 | ₩46,190 | +0.52% | 2.5만 |
|---|
| 2026.04.16 | ₩45,764 | ₩45,777 | ₩45,617 | ₩45,628 | -0.30% | 2.2만 |
|---|
| 2026.04.15 | ₩45,510 | ₩45,590 | ₩45,510 | ₩45,533 | +0.05% | 6.7천 |
|---|
| 2026.04.14 | ₩45,644 | ₩45,764 | ₩45,644 | ₩45,668 | +0.05% | 2.7만 |
|---|
| 2026.04.13 | ₩45,136 | ₩45,498 | ₩45,096 | ₩45,498 | +0.80% | 2.5만 |
|---|
| 2026.04.10 | ₩45,390 | ₩45,390 | ₩45,149 | ₩45,203 | -0.41% | 6.3천 |
|---|
| 2026.04.09 | ₩45,443 | ₩45,483 | ₩45,387 | ₩45,387 | -0.12% | 3.4만 |
|---|
| 2026.04.08 | ₩45,127 | ₩45,323 | ₩45,123 | ₩45,323 | +0.44% | 3.6만 |
|---|
| 2026.04.07 | ₩43,987 | ₩44,138 | ₩43,961 | ₩44,138 | +0.34% | 1.4만 |
|---|
| 2026.04.06 | ₩44,214 | ₩44,281 | ₩44,188 | ₩44,265 | +0.11% | 2.6만 |
|---|
| 2026.04.02 | ₩43,774 | ₩44,041 | ₩43,774 | ₩44,041 | +0.61% | 6.9천 |
|---|
| 2026.04.01 | ₩44,161 | ₩44,214 | ₩44,083 | ₩44,156 | -0.01% | 7.7천 |
|---|
| 2026.03.31 | ₩43,506 | ₩43,894 | ₩43,331 | ₩43,840 | +0.77% | 1.5만 |
|---|
| 2026.03.30 | ₩43,186 | ₩43,186 | ₩42,865 | ₩42,999 | -0.43% | 2.2만 |
|---|
| 2026.03.27 | ₩43,533 | ₩43,533 | ₩43,119 | ₩43,119 | -0.95% | 3.5천 |
|---|
| 2026.03.26 | ₩43,506 | ₩43,549 | ₩43,506 | ₩43,524 | +0.04% | 1.1만 |
|---|
| 2026.03.25 | ₩43,990 | ₩43,990 | ₩43,990 | ₩43,990 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩43,399 | ₩43,739 | ₩43,399 | ₩43,546 | +0.34% | 1.1만 |
|---|
| 2026.03.23 | ₩43,600 | ₩43,934 | ₩43,560 | ₩43,560 | -0.09% | 1.4만 |
|---|
| 2026.03.20 | ₩43,359 | ₩43,359 | ₩42,959 | ₩42,959 | -0.92% | 1.5만 |
|---|
| 2026.03.19 | ₩43,460 | ₩43,760 | ₩43,453 | ₩43,680 | +0.51% | 1.7만 |
|---|
| 2026.03.18 | ₩44,181 | ₩44,181 | ₩43,546 | ₩43,760 | -0.95% | 2.3만 |
|---|
| 2026.03.17 | ₩44,588 | ₩44,588 | ₩44,464 | ₩44,464 | -0.28% | 1.2만 |
|---|
| 2026.03.16 | ₩44,441 | ₩44,441 | ₩44,228 | ₩44,335 | -0.24% | 9.9천 |
|---|
| 2026.03.13 | ₩44,408 | ₩44,408 | ₩43,907 | ₩43,947 | -1.04% | 2만 |
|---|
| 2026.03.12 | ₩44,308 | ₩44,308 | ₩44,134 | ₩44,134 | -0.39% | 8.4천 |
|---|
| 2026.03.11 | ₩44,682 | ₩44,775 | ₩44,655 | ₩44,749 | +0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩44,775 | ₩45,417 | ₩44,775 | ₩44,829 | +0.12% | 1.7만 |
|---|
| 2026.03.09 | ₩44,081 | ₩45,029 | ₩44,014 | ₩45,002 | +2.09% | 9.2천 |
|---|
| 2026.03.06 | ₩44,762 | ₩44,829 | ₩44,762 | ₩44,815 | +0.12% | 5천 |
|---|
| 2026.03.05 | ₩45,121 | ₩45,244 | ₩44,982 | ₩45,244 | +0.27% | 8.8천 |
|---|
| 2026.03.04 | ₩45,937 | ₩46,044 | ₩45,937 | ₩46,004 | +0.15% | 1.9만 |
|---|
| 2026.03.03 | ₩45,336 | ₩45,857 | ₩45,336 | ₩45,756 | +0.93% | 4.7천 |
|---|
| 2026.03.02 | ₩46,512 | ₩46,659 | ₩46,365 | ₩46,659 | +0.32% | 1.1만 |
|---|
| 2026.02.27 | ₩46,739 | ₩46,899 | ₩46,739 | ₩46,879 | +0.30% | 4.2만 |
|---|
| 2026.02.26 | ₩46,832 | ₩46,832 | ₩46,808 | ₩46,808 | -0.05% | 2.9천 |
|---|
| 2026.02.25 | ₩46,732 | ₩46,792 | ₩46,579 | ₩46,699 | -0.07% | 1.6만 |
|---|
| 2026.02.24 | ₩46,672 | ₩46,683 | ₩46,659 | ₩46,683 | +0.02% | 1.3만 |
|---|
| 2026.02.23 | ₩46,752 | ₩46,752 | ₩46,408 | ₩46,424 | -0.70% | 5.6천 |
|---|
| 2026.02.20 | ₩46,512 | ₩46,726 | ₩46,512 | ₩46,668 | +0.34% | 1.1만 |
|---|
| 2026.02.19 | ₩46,632 | ₩46,726 | ₩46,271 | ₩46,418 | -0.46% | 3.1만 |
|---|
| 2026.02.18 | ₩46,472 | ₩46,659 | ₩46,472 | ₩46,539 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩46,458 | ₩46,458 | ₩46,191 | ₩46,392 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩46,365 | ₩46,426 | ₩46,352 | ₩46,426 | +0.13% | 2.7만 |
|---|
| 2026.02.12 | ₩46,432 | ₩46,432 | ₩46,261 | ₩46,261 | -0.37% | 6.2천 |
|---|
| 2026.02.11 | ₩46,619 | ₩46,772 | ₩46,619 | ₩46,770 | +0.32% | 3.6천 |
|---|
| 2026.02.10 | ₩46,445 | ₩46,605 | ₩46,422 | ₩46,499 | +0.12% | 4.3만 |
|---|
| 2026.02.09 | ₩46,231 | ₩46,418 | ₩46,231 | ₩46,418 | +0.40% | 1.3만 |
|---|
| 2026.02.06 | ₩46,044 | ₩46,245 | ₩46,044 | ₩46,245 | +0.44% | 8.9천 |
|---|
| 2026.02.05 | ₩45,617 | ₩45,617 | ₩45,376 | ₩45,417 | -0.44% | 1.6만 |
|---|
| 2026.02.04 | ₩45,563 | ₩45,777 | ₩45,563 | ₩45,724 | +0.35% | 5.1천 |
|---|
| 2026.02.03 | ₩45,323 | ₩45,323 | ₩44,882 | ₩45,163 | -0.35% | 1.3만 |
|---|
| 2026.02.02 | ₩44,799 | ₩44,890 | ₩44,799 | ₩44,889 | +0.20% | 8.2천 |
|---|
| 2026.01.30 | ₩44,562 | ₩44,709 | ₩44,562 | ₩44,689 | +0.28% | 3.2만 |
|---|
| 2026.01.29 | ₩44,922 | ₩44,922 | ₩44,802 | ₩44,862 | -0.13% | 3.6만 |
|---|
| 2026.01.28 | ₩44,842 | ₩44,855 | ₩44,615 | ₩44,668 | -0.39% | 3.2만 |
|---|
| 2026.01.27 | ₩44,709 | ₩44,842 | ₩44,709 | ₩44,815 | +0.24% | 5.1천 |
|---|
| 2026.01.26 | ₩44,668 | ₩44,668 | ₩44,570 | ₩44,570 | -0.22% | 2.7만 |
|---|
| 2026.01.23 | ₩44,628 | ₩44,989 | ₩44,428 | ₩44,522 | -0.24% | 2.2만 |
|---|
| 2026.01.22 | ₩44,568 | ₩44,655 | ₩44,455 | ₩44,495 | -0.16% | 2.4만 |
|---|
| 2026.01.21 | ₩44,087 | ₩44,375 | ₩44,087 | ₩44,361 | +0.62% | 3.9만 |
|---|
| 2026.01.20 | ₩44,081 | ₩44,081 | ₩43,613 | ₩43,667 | -0.94% | 1.9만 |
|---|
| 2026.01.16 | ₩44,188 | ₩44,204 | ₩44,174 | ₩44,204 | +0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩44,294 | ₩44,428 | ₩44,281 | ₩44,281 | -0.03% | 8.3천 |
|---|
| 2026.01.14 | ₩44,161 | ₩44,161 | ₩43,961 | ₩44,138 | -0.05% | 8.7천 |
|---|
| 2026.01.13 | ₩43,847 | ₩43,847 | ₩43,760 | ₩43,827 | -0.05% | 7천 |
|---|
| 2026.01.12 | ₩43,747 | ₩43,800 | ₩43,640 | ₩43,794 | +0.11% | 7천 |
|---|
| 2026.01.09 | ₩43,691 | ₩43,707 | ₩43,440 | ₩43,693 | +0.01% | 1.5만 |
|---|
| 2026.01.08 | ₩43,052 | ₩43,386 | ₩43,052 | ₩43,365 | +0.73% | 1.4만 |
|---|
| 2026.01.07 | ₩43,119 | ₩43,199 | ₩42,825 | ₩42,825 | -0.68% | 4.6만 |
|---|
| 2026.01.06 | ₩43,159 | ₩43,279 | ₩43,092 | ₩43,216 | +0.13% | 2.7만 |
|---|
| 2026.01.05 | ₩42,812 | ₩43,039 | ₩42,718 | ₩42,973 | +0.38% | 6.6만 |
|---|
| 2026.01.02 | ₩42,398 | ₩42,665 | ₩42,398 | ₩42,535 | +0.32% | 8.4만 |
|---|
| 2025.12.31 | ₩42,398 | ₩42,398 | ₩42,193 | ₩42,193 | -0.48% | 2.1만 |
|---|
| 2025.12.30 | ₩42,318 | ₩42,531 | ₩42,318 | ₩42,439 | +0.29% | 1.4만 |
|---|
| 2025.12.29 | ₩42,896 | ₩42,932 | ₩42,798 | ₩42,879 | -0.04% | 3.8만 |
|---|
| 2025.12.26 | ₩42,825 | ₩42,972 | ₩42,825 | ₩42,952 | +0.30% | 6.1천 |
|---|
| 2025.12.24 | ₩42,758 | ₩42,925 | ₩42,758 | ₩42,925 | +0.39% | 1.7만 |
|---|
| 2025.12.23 | ₩42,651 | ₩42,838 | ₩42,651 | ₩42,789 | +0.32% | 5만 |
|---|
| 2025.12.22 | ₩42,785 | ₩42,838 | ₩42,732 | ₩42,773 | -0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩42,670 | ₩42,670 | ₩42,583 | ₩42,583 | -0.20% | 1.6만 |
|---|
| 2025.12.18 | ₩42,518 | ₩42,758 | ₩42,518 | ₩42,522 | +0.01% | 3.5만 |
|---|
| 2025.12.17 | ₩42,483 | ₩42,758 | ₩42,483 | ₩42,523 | +0.09% | 6.5천 |
|---|
| 2025.12.16 | ₩42,631 | ₩42,665 | ₩42,491 | ₩42,591 | -0.09% | 1.7만 |
|---|
| 2025.12.15 | ₩42,985 | ₩42,997 | ₩42,905 | ₩42,992 | +0.02% | 10.6만 |
|---|
| 2025.12.12 | ₩42,852 | ₩43,108 | ₩42,852 | ₩42,883 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩43,079 | ₩43,132 | ₩43,012 | ₩43,029 | -0.11% | 2.6만 |
|---|
| 2025.12.10 | ₩42,064 | ₩42,865 | ₩42,064 | ₩42,750 | +1.63% | 3.5만 |
|---|
| 2025.12.09 | ₩42,391 | ₩42,391 | ₩42,171 | ₩42,171 | -0.52% | 1.8만 |
|---|
| 2025.12.08 | ₩42,424 | ₩42,443 | ₩42,304 | ₩42,324 | -0.24% | 1.4만 |
|---|
| 2025.12.05 | ₩42,692 | ₩42,757 | ₩42,554 | ₩42,554 | -0.32% | 3.6천 |
|---|
| 2025.12.04 | ₩42,565 | ₩42,613 | ₩42,478 | ₩42,523 | -0.10% | 1.6만 |
|---|
| 2025.12.03 | ₩42,478 | ₩42,598 | ₩42,478 | ₩42,578 | +0.24% | 1.2만 |
|---|
| 2025.12.02 | ₩42,144 | ₩42,293 | ₩42,117 | ₩42,248 | +0.25% | 6.6천 |
|---|
| 2025.12.01 | ₩42,411 | ₩42,518 | ₩42,276 | ₩42,276 | -0.32% | 1.9천 |
|---|
| 2025.11.28 | ₩42,318 | ₩42,399 | ₩42,318 | ₩42,399 | +0.19% | 2.1만 |
|---|
| 2025.11.26 | ₩42,277 | ₩42,331 | ₩42,232 | ₩42,232 | -0.11% | 2.3만 |
|---|
| 2025.11.25 | ₩41,623 | ₩41,970 | ₩41,623 | ₩41,930 | +0.74% | 1.4만 |
|---|
| 2025.11.24 | ₩41,289 | ₩41,396 | ₩41,289 | ₩41,342 | +0.13% | 3.2천 |
|---|
| 2025.11.21 | ₩41,306 | ₩41,329 | ₩41,245 | ₩41,245 | -0.15% | 6천 |
|---|
| 2025.11.20 | ₩41,022 | ₩41,022 | ₩40,568 | ₩40,568 | -1.11% | 8.3천 |
|---|
| 2025.11.19 | ₩40,928 | ₩41,049 | ₩40,928 | ₩41,024 | +0.23% | 9.1천 |
|---|
| 2025.11.18 | ₩41,089 | ₩41,302 | ₩41,089 | ₩41,198 | +0.27% | 1.5만 |
|---|
| 2025.11.17 | ₩41,610 | ₩41,650 | ₩41,082 | ₩41,215 | -0.95% | 1.6만 |
|---|
| 2025.11.14 | ₩41,556 | ₩41,957 | ₩41,556 | ₩41,863 | +0.74% | 46.2만 |
|---|
| 2025.11.13 | ₩42,010 | ₩42,037 | ₩41,730 | ₩41,736 | -0.65% | 2만 |
|---|
| 2025.11.12 | ₩42,117 | ₩42,144 | ₩42,081 | ₩42,081 | -0.09% | 5.9천 |
|---|
| 2025.11.11 | ₩41,917 | ₩41,984 | ₩41,917 | ₩41,968 | +0.12% | 1.3만 |
|---|
| 2025.11.10 | ₩41,316 | ₩41,596 | ₩41,316 | ₩41,583 | +0.65% | 3.5천 |
|---|
| 2025.11.07 | ₩41,049 | ₩41,314 | ₩41,049 | ₩41,314 | +0.65% | 6.6천 |
|---|
| 2025.11.06 | ₩41,209 | ₩41,209 | ₩41,022 | ₩41,022 | -0.45% | 2.1만 |
|---|
| 2025.11.05 | ₩41,289 | ₩41,350 | ₩41,062 | ₩41,252 | -0.09% | 5.9천 |
|---|
| 2025.11.04 | ₩41,049 | ₩41,102 | ₩41,049 | ₩41,054 | +0.01% | 7.6천 |
|---|
| 2025.11.03 | ₩41,302 | ₩41,368 | ₩41,302 | ₩41,368 | +0.16% | 4.6천 |
|---|
| 2025.10.31 | ₩41,463 | ₩41,569 | ₩41,409 | ₩41,511 | +0.12% | 1.2만 |
|---|
| 2025.10.30 | ₩41,756 | ₩41,756 | ₩41,489 | ₩41,513 | -0.58% | 2.3천 |
|---|
| 2025.10.29 | ₩41,837 | ₩41,984 | ₩41,583 | ₩41,622 | -0.51% | 5.1천 |
|---|
| 2025.10.28 | ₩41,984 | ₩41,984 | ₩41,903 | ₩41,934 | -0.12% | 8.5천 |
|---|
| 2025.10.27 | ₩42,090 | ₩42,096 | ₩42,041 | ₩42,096 | +0.01% | 1.7만 |
|---|
| 2025.10.24 | ₩41,930 | ₩41,930 | ₩41,850 | ₩41,853 | -0.18% | 3만 |
|---|
| 2025.10.23 | ₩41,369 | ₩41,890 | ₩41,369 | ₩41,806 | +1.06% | 7.1천 |
|---|
| 2025.10.22 | ₩41,623 | ₩41,623 | ₩41,476 | ₩41,548 | -0.18% | 1.6만 |
|---|
| 2025.10.21 | ₩41,690 | ₩41,712 | ₩41,650 | ₩41,663 | -0.06% | 5.7만 |
|---|
| 2025.10.20 | ₩41,743 | ₩41,743 | ₩41,703 | ₩41,724 | -0.04% | 7.4천 |
|---|
| 2025.10.17 | ₩41,102 | ₩41,356 | ₩41,102 | ₩41,324 | +0.54% | 5천 |
|---|
| 2025.10.16 | ₩41,129 | ₩41,175 | ₩41,129 | ₩41,175 | +0.11% | 2.6천 |
|---|
| 2025.10.15 | ₩41,316 | ₩41,316 | ₩41,301 | ₩41,312 | -0.01% | 1만 |
|---|
| 2025.10.14 | ₩40,868 | ₩41,262 | ₩40,868 | ₩41,195 | +0.80% | 4.1천 |
|---|
| 2025.10.13 | ₩40,942 | ₩40,982 | ₩40,862 | ₩40,880 | -0.15% | 4.7천 |
|---|
| 2025.10.10 | ₩41,169 | ₩41,389 | ₩40,390 | ₩40,390 | -1.89% | 6.1천 |
|---|