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 | ₩47,509 | ₩47,509 | ₩47,457 | ₩47,457 | -0.11% | 3.1천 |
| 2026.10.08 | ₩46,976 | ₩47,289 | ₩46,962 | ₩47,250 | +0.58% | 5.4천 |
| 2026.10.07 | ₩47,242 | ₩47,242 | ₩47,029 | ₩47,046 | -0.42% | 1.3만 |
| 2026.10.06 | ₩47,523 | ₩47,523 | ₩47,403 | ₩47,420 | -0.22% | 1.5만 |
| 2026.10.05 | ₩47,283 | ₩47,376 | ₩47,268 | ₩47,268 | -0.03% | 2.9천 |
| 2026.10.02 | ₩47,096 | ₩47,176 | ₩47,069 | ₩47,121 | +0.05% | 3.8천 |
| 2026.10.01 | ₩46,722 | ₩46,882 | ₩46,722 | ₩46,805 | +0.18% | 1.8만 |
| 2026.09.30 | ₩47,242 | ₩47,242 | ₩46,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,884 |
| -0.76% |
| 1.1만 |
| 2026.09.29 | ₩47,283 | ₩47,283 | ₩47,109 | ₩47,178 | -0.22% | 1.5천 |
|---|
| 2026.09.28 | ₩47,254 | ₩47,403 | ₩47,202 | ₩47,323 | +0.14% | 9.7천 |
|---|
| 2026.09.25 | ₩47,623 | ₩47,803 | ₩47,623 | ₩47,755 | +0.28% | 6.9천 |
|---|
| 2026.09.24 | ₩47,563 | ₩47,563 | ₩47,503 | ₩47,503 | -0.13% | 4천 |
|---|
| 2026.09.23 | ₩48,176 | ₩48,176 | ₩47,640 | ₩47,640 | -1.11% | 1.4만 |
|---|
| 2026.09.22 | ₩48,003 | ₩48,176 | ₩47,976 | ₩48,125 | +0.26% | 2.5만 |
|---|
| 2026.09.21 | ₩47,909 | ₩48,096 | ₩47,909 | ₩48,047 | +0.29% | 7.2천 |
|---|
| 2026.09.18 | ₩47,816 | ₩47,843 | ₩47,763 | ₩47,833 | +0.04% | 3.9천 |
|---|
| 2026.09.17 | ₩48,143 | ₩48,143 | ₩48,136 | ₩48,140 | -0.01% | 7.4천 |
|---|
| 2026.09.16 | ₩48,229 | ₩48,229 | ₩47,549 | ₩47,785 | -0.92% | 2.7천 |
|---|
| 2026.09.15 | ₩47,989 | ₩48,123 | ₩47,949 | ₩48,065 | +0.16% | 2만 |
|---|
| 2026.09.14 | ₩48,189 | ₩48,283 | ₩48,189 | ₩48,197 | +0.02% | 8.6천 |
|---|
| 2026.09.11 | ₩48,436 | ₩48,443 | ₩48,350 | ₩48,355 | -0.17% | 1.2만 |
|---|
| 2026.09.10 | ₩48,149 | ₩48,149 | ₩47,963 | ₩47,993 | -0.32% | 2.9만 |
|---|
| 2026.09.09 | ₩48,443 | ₩48,443 | ₩48,314 | ₩48,314 | -0.27% | 7.5만 |
|---|
| 2026.09.08 | ₩48,870 | ₩48,870 | ₩48,612 | ₩48,612 | -0.53% | 4.8천 |
|---|
| 2026.09.04 | ₩48,950 | ₩49,003 | ₩48,950 | ₩48,994 | +0.09% | 1.9만 |
|---|
| 2026.09.03 | ₩48,883 | ₩49,070 | ₩48,883 | ₩49,054 | +0.35% | 1.4만 |
|---|
| 2026.09.02 | ₩48,768 | ₩48,803 | ₩48,736 | ₩48,772 | +0.01% | 1.6만 |
|---|
| 2026.09.01 | ₩48,643 | ₩48,643 | ₩48,430 | ₩48,450 | -0.40% | 4.7만 |
|---|
| 2026.08.31 | ₩48,576 | ₩48,656 | ₩48,576 | ₩48,656 | +0.16% | 1.3만 |
|---|
| 2026.08.28 | ₩48,736 | ₩48,806 | ₩48,736 | ₩48,806 | +0.14% | 1.8만 |
|---|
| 2026.08.27 | ₩48,830 | ₩48,875 | ₩48,830 | ₩48,875 | +0.09% | 5.1천 |
|---|
| 2026.08.26 | ₩48,923 | ₩49,150 | ₩48,923 | ₩49,122 | +0.41% | 900 |
|---|
| 2026.08.25 | ₩48,950 | ₩49,131 | ₩48,950 | ₩49,131 | +0.37% | 1.2만 |
|---|
| 2026.08.24 | ₩49,190 | ₩49,203 | ₩48,976 | ₩49,003 | -0.38% | 9.8천 |
|---|
| 2026.08.21 | ₩49,016 | ₩49,016 | ₩48,963 | ₩48,998 | -0.04% | 5.8천 |
|---|
| 2026.08.20 | ₩48,683 | ₩48,683 | ₩48,630 | ₩48,651 | -0.07% | 6.4천 |
|---|
| 2026.08.19 | ₩49,096 | ₩49,190 | ₩48,856 | ₩48,858 | -0.49% | 5.7만 |
|---|
| 2026.08.18 | ₩48,976 | ₩48,976 | ₩48,683 | ₩48,687 | -0.59% | 1.1만 |
|---|
| 2026.08.17 | ₩48,750 | ₩48,990 | ₩48,750 | ₩48,896 | +0.30% | 8.1천 |
|---|
| 2026.08.14 | ₩49,083 | ₩49,123 | ₩48,990 | ₩49,020 | -0.13% | 2.6만 |
|---|
| 2026.08.13 | ₩48,983 | ₩49,003 | ₩48,950 | ₩48,979 | -0.01% | 4천 |
|---|
| 2026.08.12 | ₩48,856 | ₩48,931 | ₩48,856 | ₩48,866 | +0.02% | 3천 |
|---|
| 2026.08.11 | ₩48,856 | ₩48,883 | ₩48,710 | ₩48,776 | -0.16% | 6.5천 |
|---|
| 2026.08.10 | ₩48,883 | ₩48,883 | ₩48,736 | ₩48,803 | -0.16% | 7천 |
|---|
| 2026.08.07 | ₩48,683 | ₩48,843 | ₩48,683 | ₩48,799 | +0.24% | 3.2천 |
|---|
| 2026.08.06 | ₩48,576 | ₩48,576 | ₩48,376 | ₩48,470 | -0.22% | 4.8만 |
|---|
| 2026.08.05 | ₩48,650 | ₩48,650 | ₩48,563 | ₩48,580 | -0.14% | 2.1천 |
|---|
| 2026.08.04 | ₩48,016 | ₩48,710 | ₩48,016 | ₩48,563 | +1.14% | 5.2만 |
|---|
| 2026.08.03 | ₩47,709 | ₩47,828 | ₩47,709 | ₩47,828 | +0.25% | 1.2천 |
|---|
| 2026.07.31 | ₩47,505 | ₩47,723 | ₩47,416 | ₩47,577 | +0.15% | 2.5만 |
|---|
| 2026.07.30 | ₩47,936 | ₩47,936 | ₩47,389 | ₩47,817 | -0.25% | 8.3천 |
|---|
| 2026.07.29 | ₩47,763 | ₩48,003 | ₩47,549 | ₩47,549 | -0.45% | 1.1만 |
|---|
| 2026.07.28 | ₩48,069 | ₩48,123 | ₩48,003 | ₩48,003 | -0.14% | 3.9천 |
|---|
| 2026.07.27 | ₩47,696 | ₩47,775 | ₩47,669 | ₩47,748 | +0.11% | 1.2만 |
|---|
| 2026.07.24 | ₩47,509 | ₩47,603 | ₩47,483 | ₩47,500 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩47,069 | ₩47,162 | ₩47,029 | ₩47,090 | +0.05% | 7.4천 |
|---|
| 2026.07.22 | ₩47,336 | ₩47,381 | ₩47,336 | ₩47,381 | +0.10% | 1.6천 |
|---|
| 2026.07.21 | ₩47,029 | ₩47,296 | ₩47,029 | ₩47,241 | +0.45% | 9.5천 |
|---|
| 2026.07.20 | ₩47,002 | ₩47,002 | ₩46,889 | ₩46,909 | -0.20% | 2천 |
|---|
| 2026.07.17 | ₩47,483 | ₩47,483 | ₩47,116 | ₩47,200 | -0.60% | 5.3천 |
|---|
| 2026.07.16 | ₩47,149 | ₩47,483 | ₩47,149 | ₩47,483 | +0.71% | 1.2만 |
|---|
| 2026.07.15 | ₩47,256 | ₩47,256 | ₩47,056 | ₩47,133 | -0.26% | 1.4천 |
|---|
| 2026.07.14 | ₩47,283 | ₩47,283 | ₩46,989 | ₩47,053 | -0.49% | 8.6천 |
|---|
| 2026.07.13 | ₩47,069 | ₩47,069 | ₩46,989 | ₩47,054 | -0.03% | 5.5천 |
|---|
| 2026.07.10 | ₩47,229 | ₩47,269 | ₩47,229 | ₩47,252 | +0.05% | 2.1만 |
|---|
| 2026.07.09 | ₩47,002 | ₩47,002 | ₩46,970 | ₩46,970 | -0.07% | 4.9만 |
|---|
| 2026.07.08 | ₩46,856 | ₩46,856 | ₩46,802 | ₩46,853 | -0.01% | 2.2만 |
|---|
| 2026.07.07 | ₩47,336 | ₩47,336 | ₩47,176 | ₩47,242 | -0.20% | 7.3천 |
|---|
| 2026.07.06 | ₩47,283 | ₩47,403 | ₩47,283 | ₩47,361 | +0.17% | 8.5천 |
|---|
| 2026.07.02 | ₩46,989 | ₩47,136 | ₩46,896 | ₩47,029 | +0.09% | 5천 |
|---|
| 2026.07.01 | ₩46,949 | ₩46,949 | ₩46,696 | ₩46,709 | -0.51% | 5.7만 |
|---|
| 2026.06.30 | ₩46,813 | ₩46,949 | ₩46,749 | ₩46,804 | -0.02% | 1.7만 |
|---|
| 2026.06.29 | ₩46,989 | ₩46,989 | ₩46,696 | ₩46,841 | -0.32% | 4.8만 |
|---|
| 2026.06.26 | ₩47,085 | ₩47,101 | ₩46,976 | ₩47,101 | +0.03% | 1.3천 |
|---|
| 2026.06.25 | ₩47,336 | ₩47,349 | ₩47,016 | ₩47,070 | -0.56% | 3.2천 |
|---|
| 2026.06.24 | ₩46,922 | ₩47,002 | ₩46,789 | ₩46,881 | -0.09% | 1.3만 |
|---|
| 2026.06.23 | ₩46,856 | ₩46,856 | ₩46,749 | ₩46,801 | -0.12% | 1만 |
|---|
| 2026.06.22 | ₩47,189 | ₩47,202 | ₩46,616 | ₩46,922 | -0.57% | 2.6만 |
|---|
| 2026.06.18 | ₩47,363 | ₩47,363 | ₩46,976 | ₩47,070 | -0.62% | 6.4천 |
|---|
| 2026.06.17 | ₩47,509 | ₩47,629 | ₩46,922 | ₩46,950 | -1.18% | 8.9천 |
|---|
| 2026.06.16 | ₩47,643 | ₩47,643 | ₩47,469 | ₩47,492 | -0.32% | 4.1천 |
|---|
| 2026.06.15 | ₩47,576 | ₩47,656 | ₩47,443 | ₩47,467 | -0.23% | 7.6천 |
|---|
| 2026.06.12 | ₩47,082 | ₩47,429 | ₩47,082 | ₩47,351 | +0.57% | 6.4천 |
|---|
| 2026.06.11 | ₩47,069 | ₩47,089 | ₩46,936 | ₩47,070 | +0.00% | 4.9천 |
|---|
| 2026.06.10 | ₩46,189 | ₩46,189 | ₩46,186 | ₩46,186 | -0.01% | 7.6천 |
|---|
| 2026.06.09 | ₩46,229 | ₩46,565 | ₩46,189 | ₩46,565 | +0.73% | 1.1만 |
|---|
| 2026.06.08 | ₩46,469 | ₩46,496 | ₩46,373 | ₩46,373 | -0.21% | 2.4천 |
|---|
| 2026.06.05 | ₩46,556 | ₩46,556 | ₩46,309 | ₩46,388 | -0.36% | 2.5만 |
|---|
| 2026.06.04 | ₩46,949 | ₩47,082 | ₩46,949 | ₩47,060 | +0.24% | 4천 |
|---|
| 2026.06.03 | ₩46,856 | ₩46,856 | ₩46,788 | ₩46,788 | -0.15% | 2.2천 |
|---|
| 2026.06.02 | ₩46,842 | ₩47,002 | ₩46,816 | ₩46,965 | +0.26% | 3.6만 |
|---|
| 2026.06.01 | ₩46,616 | ₩46,696 | ₩46,616 | ₩46,662 | +0.10% | 5.1천 |
|---|
| 2026.05.29 | ₩46,816 | ₩46,941 | ₩46,816 | ₩46,821 | +0.01% | 2.3만 |
|---|
| 2026.05.28 | ₩46,829 | ₩46,909 | ₩46,762 | ₩46,837 | +0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩46,824 | ₩46,856 | ₩46,749 | ₩46,798 | -0.05% | 7.8천 |
|---|
| 2026.05.26 | ₩46,936 | ₩46,936 | ₩46,776 | ₩46,868 | -0.14% | 2.3만 |
|---|
| 2026.05.22 | ₩46,476 | ₩46,642 | ₩46,446 | ₩46,522 | +0.10% | 6.7만 |
|---|
| 2026.05.21 | ₩45,909 | ₩46,235 | ₩45,735 | ₩46,202 | +0.64% | 2.3만 |
|---|
| 2026.05.20 | ₩45,535 | ₩45,962 | ₩45,535 | ₩45,949 | +0.91% | 2.1천 |
|---|
| 2026.05.19 | ₩45,509 | ₩45,629 | ₩45,509 | ₩45,549 | +0.09% | 7.1천 |
|---|
| 2026.05.18 | ₩45,602 | ₩45,743 | ₩45,602 | ₩45,743 | +0.31% | 5천 |
|---|
| 2026.05.15 | ₩45,469 | ₩45,475 | ₩45,421 | ₩45,421 | -0.11% | 4.8천 |
|---|
| 2026.05.14 | ₩46,135 | ₩46,135 | ₩45,922 | ₩45,957 | -0.39% | 5.8천 |
|---|
| 2026.05.13 | ₩45,749 | ₩45,895 | ₩45,715 | ₩45,895 | +0.32% | 6.4천 |
|---|
| 2026.05.12 | ₩45,695 | ₩45,869 | ₩45,695 | ₩45,843 | +0.32% | 7.3천 |
|---|
| 2026.05.11 | ₩46,109 | ₩46,109 | ₩45,935 | ₩45,962 | -0.32% | 8.2천 |
|---|
| 2026.05.08 | ₩46,041 | ₩46,082 | ₩46,002 | ₩46,013 | -0.06% | 7.7천 |
|---|
| 2026.05.07 | ₩46,202 | ₩46,202 | ₩45,869 | ₩45,895 | -0.66% | 1.6만 |
|---|
| 2026.05.06 | ₩46,296 | ₩46,416 | ₩46,255 | ₩46,366 | +0.15% | 5만 |
|---|
| 2026.05.05 | ₩45,669 | ₩45,894 | ₩45,669 | ₩45,783 | +0.25% | 4.2천 |
|---|
| 2026.05.04 | ₩45,709 | ₩45,709 | ₩45,270 | ₩45,307 | -0.88% | 4.2천 |
|---|
| 2026.05.01 | ₩46,009 | ₩46,009 | ₩45,789 | ₩45,829 | -0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩45,802 | ₩46,015 | ₩45,802 | ₩45,999 | +0.43% | 2만 |
|---|
| 2026.04.29 | ₩45,522 | ₩45,535 | ₩45,108 | ₩45,198 | -0.71% | 3.1만 |
|---|
| 2026.04.28 | ₩45,415 | ₩45,415 | ₩45,322 | ₩45,357 | -0.13% | 6.4천 |
|---|
| 2026.04.27 | ₩45,442 | ₩45,442 | ₩45,322 | ₩45,414 | -0.06% | 1.8만 |
|---|
| 2026.04.24 | ₩45,469 | ₩45,509 | ₩45,442 | ₩45,507 | +0.09% | 1.2만 |
|---|
| 2026.04.23 | ₩45,669 | ₩45,695 | ₩45,530 | ₩45,553 | -0.25% | 2.5천 |
|---|
| 2026.04.22 | ₩45,618 | ₩45,633 | ₩45,535 | ₩45,585 | -0.07% | 1.5만 |
|---|
| 2026.04.21 | ₩45,749 | ₩45,815 | ₩45,579 | ₩45,579 | -0.37% | 2.4만 |
|---|
| 2026.04.20 | ₩45,882 | ₩46,089 | ₩45,882 | ₩46,081 | +0.43% | 7.9천 |
|---|
| 2026.04.17 | ₩45,882 | ₩46,162 | ₩45,882 | ₩46,121 | +0.52% | 2.5만 |
|---|
| 2026.04.16 | ₩45,695 | ₩45,709 | ₩45,549 | ₩45,559 | -0.30% | 2.2만 |
|---|
| 2026.04.15 | ₩45,442 | ₩45,522 | ₩45,442 | ₩45,465 | +0.05% | 6.7천 |
|---|
| 2026.04.14 | ₩45,575 | ₩45,695 | ₩45,575 | ₩45,599 | +0.05% | 2.7만 |
|---|
| 2026.04.13 | ₩45,068 | ₩45,430 | ₩45,028 | ₩45,430 | +0.80% | 2.5만 |
|---|
| 2026.04.10 | ₩45,322 | ₩45,322 | ₩45,082 | ₩45,135 | -0.41% | 6.3천 |
|---|
| 2026.04.09 | ₩45,375 | ₩45,415 | ₩45,319 | ₩45,319 | -0.12% | 3.4만 |
|---|
| 2026.04.08 | ₩45,059 | ₩45,255 | ₩45,055 | ₩45,255 | +0.44% | 3.6만 |
|---|
| 2026.04.07 | ₩43,921 | ₩44,072 | ₩43,895 | ₩44,072 | +0.34% | 1.4만 |
|---|
| 2026.04.06 | ₩44,148 | ₩44,215 | ₩44,121 | ₩44,199 | +0.11% | 2.6만 |
|---|
| 2026.04.02 | ₩43,708 | ₩43,975 | ₩43,708 | ₩43,975 | +0.61% | 6.9천 |
|---|
| 2026.04.01 | ₩44,095 | ₩44,148 | ₩44,017 | ₩44,089 | -0.01% | 7.7천 |
|---|
| 2026.03.31 | ₩43,441 | ₩43,828 | ₩43,266 | ₩43,775 | +0.77% | 1.5만 |
|---|
| 2026.03.30 | ₩43,121 | ₩43,121 | ₩42,801 | ₩42,934 | -0.43% | 2.2만 |
|---|
| 2026.03.27 | ₩43,468 | ₩43,468 | ₩43,054 | ₩43,054 | -0.95% | 3.5천 |
|---|
| 2026.03.26 | ₩43,441 | ₩43,484 | ₩43,441 | ₩43,459 | +0.04% | 1.1만 |
|---|
| 2026.03.25 | ₩43,924 | ₩43,924 | ₩43,924 | ₩43,924 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩43,335 | ₩43,673 | ₩43,335 | ₩43,481 | +0.34% | 1.1만 |
|---|
| 2026.03.23 | ₩43,535 | ₩43,868 | ₩43,495 | ₩43,495 | -0.09% | 1.4만 |
|---|
| 2026.03.20 | ₩43,294 | ₩43,294 | ₩42,894 | ₩42,894 | -0.92% | 1.5만 |
|---|
| 2026.03.19 | ₩43,395 | ₩43,695 | ₩43,388 | ₩43,615 | +0.51% | 1.7만 |
|---|
| 2026.03.18 | ₩44,115 | ₩44,115 | ₩43,481 | ₩43,695 | -0.95% | 2.3만 |
|---|
| 2026.03.17 | ₩44,522 | ₩44,522 | ₩44,398 | ₩44,398 | -0.28% | 1.2만 |
|---|
| 2026.03.16 | ₩44,375 | ₩44,375 | ₩44,161 | ₩44,268 | -0.24% | 9.9천 |
|---|
| 2026.03.13 | ₩44,342 | ₩44,342 | ₩43,841 | ₩43,881 | -1.04% | 2만 |
|---|
| 2026.03.12 | ₩44,241 | ₩44,241 | ₩44,068 | ₩44,068 | -0.39% | 8.4천 |
|---|
| 2026.03.11 | ₩44,615 | ₩44,708 | ₩44,588 | ₩44,682 | +0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩44,708 | ₩45,349 | ₩44,708 | ₩44,762 | +0.12% | 1.7만 |
|---|
| 2026.03.09 | ₩44,015 | ₩44,962 | ₩43,948 | ₩44,935 | +2.09% | 9.2천 |
|---|
| 2026.03.06 | ₩44,695 | ₩44,762 | ₩44,695 | ₩44,748 | +0.12% | 5천 |
|---|
| 2026.03.05 | ₩45,054 | ₩45,176 | ₩44,915 | ₩45,176 | +0.27% | 8.8천 |
|---|
| 2026.03.04 | ₩45,869 | ₩45,975 | ₩45,869 | ₩45,935 | +0.15% | 1.9만 |
|---|
| 2026.03.03 | ₩45,268 | ₩45,789 | ₩45,268 | ₩45,687 | +0.93% | 4.7천 |
|---|
| 2026.03.02 | ₩46,442 | ₩46,589 | ₩46,296 | ₩46,589 | +0.32% | 1.1만 |
|---|
| 2026.02.27 | ₩46,669 | ₩46,829 | ₩46,669 | ₩46,809 | +0.30% | 4.2만 |
|---|
| 2026.02.26 | ₩46,762 | ₩46,762 | ₩46,738 | ₩46,738 | -0.05% | 2.9천 |
|---|
| 2026.02.25 | ₩46,662 | ₩46,722 | ₩46,509 | ₩46,629 | -0.07% | 1.6만 |
|---|
| 2026.02.24 | ₩46,602 | ₩46,613 | ₩46,589 | ₩46,613 | +0.02% | 1.3만 |
|---|
| 2026.02.23 | ₩46,682 | ₩46,682 | ₩46,338 | ₩46,354 | -0.70% | 5.6천 |
|---|
| 2026.02.20 | ₩46,442 | ₩46,656 | ₩46,442 | ₩46,598 | +0.34% | 1.1만 |
|---|
| 2026.02.19 | ₩46,562 | ₩46,656 | ₩46,202 | ₩46,349 | -0.46% | 3.1만 |
|---|
| 2026.02.18 | ₩46,402 | ₩46,589 | ₩46,402 | ₩46,469 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩46,389 | ₩46,389 | ₩46,122 | ₩46,322 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩46,296 | ₩46,357 | ₩46,282 | ₩46,357 | +0.13% | 2.7만 |
|---|
| 2026.02.12 | ₩46,362 | ₩46,362 | ₩46,191 | ₩46,191 | -0.37% | 6.2천 |
|---|
| 2026.02.11 | ₩46,549 | ₩46,702 | ₩46,549 | ₩46,700 | +0.32% | 3.6천 |
|---|
| 2026.02.10 | ₩46,376 | ₩46,536 | ₩46,353 | ₩46,429 | +0.12% | 4.3만 |
|---|
| 2026.02.09 | ₩46,162 | ₩46,349 | ₩46,162 | ₩46,349 | +0.40% | 1.3만 |
|---|
| 2026.02.06 | ₩45,975 | ₩46,175 | ₩45,975 | ₩46,175 | +0.44% | 8.9천 |
|---|
| 2026.02.05 | ₩45,549 | ₩45,549 | ₩45,309 | ₩45,349 | -0.44% | 1.6만 |
|---|
| 2026.02.04 | ₩45,495 | ₩45,709 | ₩45,495 | ₩45,655 | +0.35% | 5.1천 |
|---|
| 2026.02.03 | ₩45,255 | ₩45,255 | ₩44,815 | ₩45,095 | -0.35% | 1.3만 |
|---|
| 2026.02.02 | ₩44,732 | ₩44,823 | ₩44,732 | ₩44,822 | +0.20% | 8.2천 |
|---|
| 2026.01.30 | ₩44,495 | ₩44,642 | ₩44,495 | ₩44,622 | +0.28% | 3.2만 |
|---|
| 2026.01.29 | ₩44,855 | ₩44,855 | ₩44,735 | ₩44,795 | -0.13% | 3.6만 |
|---|
| 2026.01.28 | ₩44,775 | ₩44,788 | ₩44,548 | ₩44,602 | -0.39% | 3.2만 |
|---|
| 2026.01.27 | ₩44,642 | ₩44,775 | ₩44,642 | ₩44,748 | +0.24% | 5.1천 |
|---|
| 2026.01.26 | ₩44,602 | ₩44,602 | ₩44,503 | ₩44,503 | -0.22% | 2.7만 |
|---|
| 2026.01.23 | ₩44,562 | ₩44,922 | ₩44,362 | ₩44,455 | -0.24% | 2.2만 |
|---|
| 2026.01.22 | ₩44,502 | ₩44,588 | ₩44,388 | ₩44,428 | -0.16% | 2.4만 |
|---|
| 2026.01.21 | ₩44,021 | ₩44,308 | ₩44,021 | ₩44,295 | +0.62% | 3.9만 |
|---|
| 2026.01.20 | ₩44,015 | ₩44,015 | ₩43,548 | ₩43,601 | -0.94% | 1.9만 |
|---|
| 2026.01.16 | ₩44,121 | ₩44,137 | ₩44,108 | ₩44,137 | +0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩44,228 | ₩44,362 | ₩44,215 | ₩44,215 | -0.03% | 8.3천 |
|---|
| 2026.01.14 | ₩44,095 | ₩44,095 | ₩43,895 | ₩44,072 | -0.05% | 8.7천 |
|---|
| 2026.01.13 | ₩43,781 | ₩43,781 | ₩43,695 | ₩43,761 | -0.05% | 7천 |
|---|
| 2026.01.12 | ₩43,681 | ₩43,735 | ₩43,575 | ₩43,728 | +0.11% | 7천 |
|---|
| 2026.01.09 | ₩43,625 | ₩43,641 | ₩43,375 | ₩43,628 | +0.01% | 1.5만 |
|---|
| 2026.01.08 | ₩42,988 | ₩43,321 | ₩42,988 | ₩43,300 | +0.73% | 1.4만 |
|---|
| 2026.01.07 | ₩43,054 | ₩43,134 | ₩42,761 | ₩42,761 | -0.68% | 4.6만 |
|---|
| 2026.01.06 | ₩43,094 | ₩43,214 | ₩43,028 | ₩43,152 | +0.13% | 2.7만 |
|---|
| 2026.01.05 | ₩42,748 | ₩42,974 | ₩42,654 | ₩42,909 | +0.38% | 6.6만 |
|---|
| 2026.01.02 | ₩42,334 | ₩42,601 | ₩42,334 | ₩42,472 | +0.32% | 8.4만 |
|---|
| 2025.12.31 | ₩42,334 | ₩42,334 | ₩42,130 | ₩42,130 | -0.48% | 2.1만 |
|---|
| 2025.12.30 | ₩42,254 | ₩42,468 | ₩42,254 | ₩42,376 | +0.29% | 1.4만 |
|---|
| 2025.12.29 | ₩42,832 | ₩42,868 | ₩42,734 | ₩42,814 | -0.04% | 3.8만 |
|---|
| 2025.12.26 | ₩42,761 | ₩42,908 | ₩42,761 | ₩42,888 | +0.30% | 6.1천 |
|---|
| 2025.12.24 | ₩42,694 | ₩42,861 | ₩42,694 | ₩42,861 | +0.39% | 1.7만 |
|---|
| 2025.12.23 | ₩42,588 | ₩42,774 | ₩42,588 | ₩42,725 | +0.32% | 5만 |
|---|
| 2025.12.22 | ₩42,721 | ₩42,774 | ₩42,668 | ₩42,709 | -0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩42,606 | ₩42,606 | ₩42,520 | ₩42,520 | -0.20% | 1.6만 |
|---|
| 2025.12.18 | ₩42,454 | ₩42,694 | ₩42,454 | ₩42,458 | +0.01% | 3.5만 |
|---|
| 2025.12.17 | ₩42,420 | ₩42,694 | ₩42,420 | ₩42,460 | +0.09% | 6.5천 |
|---|
| 2025.12.16 | ₩42,568 | ₩42,601 | ₩42,428 | ₩42,528 | -0.09% | 1.7만 |
|---|
| 2025.12.15 | ₩42,921 | ₩42,933 | ₩42,841 | ₩42,928 | +0.02% | 10.6만 |
|---|
| 2025.12.12 | ₩42,788 | ₩43,044 | ₩42,788 | ₩42,818 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩43,014 | ₩43,068 | ₩42,948 | ₩42,965 | -0.11% | 2.6만 |
|---|
| 2025.12.10 | ₩42,001 | ₩42,801 | ₩42,001 | ₩42,686 | +1.63% | 3.5만 |
|---|
| 2025.12.09 | ₩42,328 | ₩42,328 | ₩42,107 | ₩42,107 | -0.52% | 1.8만 |
|---|
| 2025.12.08 | ₩42,361 | ₩42,380 | ₩42,241 | ₩42,261 | -0.24% | 1.4만 |
|---|
| 2025.12.05 | ₩42,628 | ₩42,693 | ₩42,490 | ₩42,490 | -0.32% | 3.6천 |
|---|
| 2025.12.04 | ₩42,501 | ₩42,549 | ₩42,414 | ₩42,460 | -0.10% | 1.6만 |
|---|
| 2025.12.03 | ₩42,414 | ₩42,534 | ₩42,414 | ₩42,514 | +0.24% | 1.2만 |
|---|
| 2025.12.02 | ₩42,081 | ₩42,230 | ₩42,054 | ₩42,185 | +0.25% | 6.6천 |
|---|
| 2025.12.01 | ₩42,348 | ₩42,454 | ₩42,213 | ₩42,213 | -0.32% | 1.9천 |
|---|
| 2025.11.28 | ₩42,254 | ₩42,336 | ₩42,254 | ₩42,336 | +0.19% | 2.1만 |
|---|
| 2025.11.26 | ₩42,214 | ₩42,267 | ₩42,169 | ₩42,169 | -0.11% | 2.3만 |
|---|
| 2025.11.25 | ₩41,561 | ₩41,907 | ₩41,561 | ₩41,867 | +0.74% | 1.4만 |
|---|
| 2025.11.24 | ₩41,227 | ₩41,334 | ₩41,227 | ₩41,280 | +0.13% | 3.2천 |
|---|
| 2025.11.21 | ₩41,244 | ₩41,267 | ₩41,183 | ₩41,183 | -0.15% | 6천 |
|---|
| 2025.11.20 | ₩40,960 | ₩40,960 | ₩40,507 | ₩40,507 | -1.11% | 8.3천 |
|---|
| 2025.11.19 | ₩40,867 | ₩40,987 | ₩40,867 | ₩40,963 | +0.23% | 9.1천 |
|---|
| 2025.11.18 | ₩41,027 | ₩41,240 | ₩41,027 | ₩41,136 | +0.27% | 1.5만 |
|---|
| 2025.11.17 | ₩41,547 | ₩41,587 | ₩41,020 | ₩41,154 | -0.95% | 1.6만 |
|---|
| 2025.11.14 | ₩41,494 | ₩41,894 | ₩41,494 | ₩41,801 | +0.74% | 46.2만 |
|---|
| 2025.11.13 | ₩41,947 | ₩41,974 | ₩41,667 | ₩41,674 | -0.65% | 2만 |
|---|
| 2025.11.12 | ₩42,054 | ₩42,081 | ₩42,018 | ₩42,018 | -0.09% | 5.9천 |
|---|
| 2025.11.11 | ₩41,854 | ₩41,921 | ₩41,854 | ₩41,905 | +0.12% | 1.3만 |
|---|
| 2025.11.10 | ₩41,254 | ₩41,534 | ₩41,254 | ₩41,521 | +0.65% | 3.5천 |
|---|
| 2025.11.07 | ₩40,987 | ₩41,252 | ₩40,987 | ₩41,252 | +0.65% | 6.6천 |
|---|
| 2025.11.06 | ₩41,147 | ₩41,147 | ₩40,960 | ₩40,960 | -0.45% | 2.1만 |
|---|
| 2025.11.05 | ₩41,227 | ₩41,288 | ₩41,000 | ₩41,190 | -0.09% | 5.9천 |
|---|
| 2025.11.04 | ₩40,987 | ₩41,040 | ₩40,987 | ₩40,992 | +0.01% | 7.6천 |
|---|
| 2025.11.03 | ₩41,240 | ₩41,306 | ₩41,240 | ₩41,306 | +0.16% | 4.6천 |
|---|
| 2025.10.31 | ₩41,401 | ₩41,507 | ₩41,347 | ₩41,449 | +0.12% | 1.2만 |
|---|
| 2025.10.30 | ₩41,694 | ₩41,694 | ₩41,427 | ₩41,451 | -0.58% | 2.3천 |
|---|
| 2025.10.29 | ₩41,774 | ₩41,921 | ₩41,521 | ₩41,559 | -0.51% | 5.1천 |
|---|
| 2025.10.28 | ₩41,921 | ₩41,921 | ₩41,841 | ₩41,871 | -0.12% | 8.5천 |
|---|
| 2025.10.27 | ₩42,027 | ₩42,033 | ₩41,978 | ₩42,033 | +0.01% | 1.7만 |
|---|
| 2025.10.24 | ₩41,867 | ₩41,867 | ₩41,787 | ₩41,790 | -0.18% | 3만 |
|---|
| 2025.10.23 | ₩41,307 | ₩41,827 | ₩41,307 | ₩41,743 | +1.06% | 7.1천 |
|---|
| 2025.10.22 | ₩41,561 | ₩41,561 | ₩41,414 | ₩41,486 | -0.18% | 1.6만 |
|---|
| 2025.10.21 | ₩41,627 | ₩41,650 | ₩41,587 | ₩41,601 | -0.06% | 5.7만 |
|---|
| 2025.10.20 | ₩41,681 | ₩41,681 | ₩41,641 | ₩41,662 | -0.04% | 7.4천 |
|---|
| 2025.10.17 | ₩41,040 | ₩41,294 | ₩41,040 | ₩41,262 | +0.54% | 5천 |
|---|
| 2025.10.16 | ₩41,067 | ₩41,114 | ₩41,067 | ₩41,114 | +0.11% | 2.6천 |
|---|
| 2025.10.15 | ₩41,254 | ₩41,254 | ₩41,239 | ₩41,250 | -0.01% | 1만 |
|---|
| 2025.10.14 | ₩40,807 | ₩41,200 | ₩40,807 | ₩41,134 | +0.80% | 4.1천 |
|---|
| 2025.10.13 | ₩40,880 | ₩40,920 | ₩40,800 | ₩40,819 | -0.15% | 4.7천 |
|---|
| 2025.10.10 | ₩41,107 | ₩41,327 | ₩40,330 | ₩40,330 | -1.89% | 6.1천 |
|---|