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 | ₩47,557 | ₩47,557 | ₩47,505 | ₩47,505 | -0.11% | 3.1천 |
| 2026.10.08 | ₩47,023 | ₩47,336 | ₩47,009 | ₩47,298 | +0.58% | 5.4천 |
| 2026.10.07 | ₩47,290 | ₩47,290 | ₩47,076 | ₩47,093 | -0.42% | 1.3만 |
| 2026.10.06 | ₩47,570 | ₩47,570 | ₩47,450 | ₩47,467 | -0.22% | 1.5만 |
| 2026.10.05 | ₩47,330 | ₩47,423 | ₩47,315 | ₩47,315 | -0.03% | 2.9천 |
| 2026.10.02 | ₩47,143 | ₩47,223 | ₩47,116 | ₩47,168 | +0.05% | 3.8천 |
| 2026.10.01 | ₩46,769 | ₩46,929 | ₩46,769 | ₩46,852 | +0.18% | 1.8만 |
| 2026.09.30 | ₩47,290 | ₩47,290 | ₩46,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,930 |
| -0.76% |
| 1.1만 |
| 2026.09.29 | ₩47,330 | ₩47,330 | ₩47,156 | ₩47,226 | -0.22% | 1.5천 |
|---|
| 2026.09.28 | ₩47,302 | ₩47,450 | ₩47,250 | ₩47,370 | +0.14% | 9.7천 |
|---|
| 2026.09.25 | ₩47,670 | ₩47,850 | ₩47,670 | ₩47,802 | +0.28% | 6.9천 |
|---|
| 2026.09.24 | ₩47,610 | ₩47,610 | ₩47,550 | ₩47,550 | -0.13% | 4천 |
|---|
| 2026.09.23 | ₩48,224 | ₩48,224 | ₩47,687 | ₩47,687 | -1.11% | 1.4만 |
|---|
| 2026.09.22 | ₩48,051 | ₩48,224 | ₩48,024 | ₩48,173 | +0.26% | 2.5만 |
|---|
| 2026.09.21 | ₩47,957 | ₩48,144 | ₩47,957 | ₩48,095 | +0.29% | 7.2천 |
|---|
| 2026.09.18 | ₩47,864 | ₩47,890 | ₩47,810 | ₩47,881 | +0.04% | 3.9천 |
|---|
| 2026.09.17 | ₩48,191 | ₩48,191 | ₩48,184 | ₩48,188 | -0.01% | 7.4천 |
|---|
| 2026.09.16 | ₩48,278 | ₩48,278 | ₩47,597 | ₩47,833 | -0.92% | 2.7천 |
|---|
| 2026.09.15 | ₩48,037 | ₩48,171 | ₩47,997 | ₩48,113 | +0.16% | 2만 |
|---|
| 2026.09.14 | ₩48,238 | ₩48,331 | ₩48,238 | ₩48,246 | +0.02% | 8.6천 |
|---|
| 2026.09.11 | ₩48,485 | ₩48,491 | ₩48,398 | ₩48,403 | -0.17% | 1.2만 |
|---|
| 2026.09.10 | ₩48,197 | ₩48,197 | ₩48,011 | ₩48,041 | -0.32% | 2.9만 |
|---|
| 2026.09.09 | ₩48,491 | ₩48,491 | ₩48,362 | ₩48,362 | -0.27% | 7.5만 |
|---|
| 2026.09.08 | ₩48,918 | ₩48,918 | ₩48,661 | ₩48,661 | -0.53% | 4.8천 |
|---|
| 2026.09.04 | ₩48,999 | ₩49,052 | ₩48,999 | ₩49,043 | +0.09% | 1.9만 |
|---|
| 2026.09.03 | ₩48,932 | ₩49,119 | ₩48,932 | ₩49,103 | +0.35% | 1.4만 |
|---|
| 2026.09.02 | ₩48,817 | ₩48,852 | ₩48,785 | ₩48,821 | +0.01% | 1.6만 |
|---|
| 2026.09.01 | ₩48,691 | ₩48,691 | ₩48,478 | ₩48,498 | -0.40% | 4.7만 |
|---|
| 2026.08.31 | ₩48,625 | ₩48,705 | ₩48,625 | ₩48,705 | +0.16% | 1.3만 |
|---|
| 2026.08.28 | ₩48,785 | ₩48,854 | ₩48,785 | ₩48,854 | +0.14% | 1.8만 |
|---|
| 2026.08.27 | ₩48,878 | ₩48,924 | ₩48,878 | ₩48,924 | +0.09% | 5.1천 |
|---|
| 2026.08.26 | ₩48,972 | ₩49,199 | ₩48,972 | ₩49,171 | +0.41% | 900 |
|---|
| 2026.08.25 | ₩48,999 | ₩49,180 | ₩48,999 | ₩49,180 | +0.37% | 1.2만 |
|---|
| 2026.08.24 | ₩49,239 | ₩49,252 | ₩49,025 | ₩49,052 | -0.38% | 9.8천 |
|---|
| 2026.08.21 | ₩49,065 | ₩49,065 | ₩49,012 | ₩49,047 | -0.04% | 5.8천 |
|---|
| 2026.08.20 | ₩48,732 | ₩48,732 | ₩48,678 | ₩48,699 | -0.07% | 6.4천 |
|---|
| 2026.08.19 | ₩49,145 | ₩49,239 | ₩48,905 | ₩48,906 | -0.49% | 5.7만 |
|---|
| 2026.08.18 | ₩49,025 | ₩49,025 | ₩48,732 | ₩48,736 | -0.59% | 1.1만 |
|---|
| 2026.08.17 | ₩48,798 | ₩49,039 | ₩48,798 | ₩48,945 | +0.30% | 8.1천 |
|---|
| 2026.08.14 | ₩49,132 | ₩49,172 | ₩49,039 | ₩49,069 | -0.13% | 2.6만 |
|---|
| 2026.08.13 | ₩49,032 | ₩49,052 | ₩48,999 | ₩49,028 | -0.01% | 4천 |
|---|
| 2026.08.12 | ₩48,905 | ₩48,980 | ₩48,905 | ₩48,914 | +0.02% | 3천 |
|---|
| 2026.08.11 | ₩48,905 | ₩48,932 | ₩48,758 | ₩48,825 | -0.16% | 6.5천 |
|---|
| 2026.08.10 | ₩48,932 | ₩48,932 | ₩48,785 | ₩48,852 | -0.16% | 7천 |
|---|
| 2026.08.07 | ₩48,732 | ₩48,892 | ₩48,732 | ₩48,848 | +0.24% | 3.2천 |
|---|
| 2026.08.06 | ₩48,625 | ₩48,625 | ₩48,424 | ₩48,518 | -0.22% | 4.8만 |
|---|
| 2026.08.05 | ₩48,698 | ₩48,698 | ₩48,611 | ₩48,629 | -0.14% | 2.1천 |
|---|
| 2026.08.04 | ₩48,064 | ₩48,758 | ₩48,064 | ₩48,611 | +1.14% | 5.2만 |
|---|
| 2026.08.03 | ₩47,757 | ₩47,876 | ₩47,757 | ₩47,876 | +0.25% | 1.2천 |
|---|
| 2026.07.31 | ₩47,553 | ₩47,770 | ₩47,463 | ₩47,625 | +0.15% | 2.5만 |
|---|
| 2026.07.30 | ₩47,984 | ₩47,984 | ₩47,436 | ₩47,865 | -0.25% | 8.3천 |
|---|
| 2026.07.29 | ₩47,810 | ₩48,051 | ₩47,597 | ₩47,597 | -0.45% | 1.1만 |
|---|
| 2026.07.28 | ₩48,117 | ₩48,171 | ₩48,051 | ₩48,051 | -0.14% | 3.9천 |
|---|
| 2026.07.27 | ₩47,744 | ₩47,822 | ₩47,717 | ₩47,796 | +0.11% | 1.2만 |
|---|
| 2026.07.24 | ₩47,557 | ₩47,650 | ₩47,530 | ₩47,547 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩47,116 | ₩47,209 | ₩47,076 | ₩47,137 | +0.05% | 7.4천 |
|---|
| 2026.07.22 | ₩47,383 | ₩47,428 | ₩47,383 | ₩47,428 | +0.10% | 1.6천 |
|---|
| 2026.07.21 | ₩47,076 | ₩47,343 | ₩47,076 | ₩47,288 | +0.45% | 9.5천 |
|---|
| 2026.07.20 | ₩47,049 | ₩47,049 | ₩46,936 | ₩46,956 | -0.20% | 2천 |
|---|
| 2026.07.17 | ₩47,530 | ₩47,530 | ₩47,163 | ₩47,247 | -0.60% | 5.3천 |
|---|
| 2026.07.16 | ₩47,196 | ₩47,530 | ₩47,196 | ₩47,530 | +0.71% | 1.2만 |
|---|
| 2026.07.15 | ₩47,303 | ₩47,303 | ₩47,103 | ₩47,180 | -0.26% | 1.4천 |
|---|
| 2026.07.14 | ₩47,330 | ₩47,330 | ₩47,036 | ₩47,100 | -0.49% | 8.6천 |
|---|
| 2026.07.13 | ₩47,116 | ₩47,116 | ₩47,036 | ₩47,101 | -0.03% | 5.5천 |
|---|
| 2026.07.10 | ₩47,276 | ₩47,316 | ₩47,276 | ₩47,299 | +0.05% | 2.1만 |
|---|
| 2026.07.09 | ₩47,049 | ₩47,049 | ₩47,017 | ₩47,017 | -0.07% | 4.9만 |
|---|
| 2026.07.08 | ₩46,902 | ₩46,902 | ₩46,849 | ₩46,900 | -0.01% | 2.2만 |
|---|
| 2026.07.07 | ₩47,383 | ₩47,383 | ₩47,223 | ₩47,290 | -0.20% | 7.3천 |
|---|
| 2026.07.06 | ₩47,330 | ₩47,450 | ₩47,330 | ₩47,408 | +0.17% | 8.5천 |
|---|
| 2026.07.02 | ₩47,036 | ₩47,183 | ₩46,942 | ₩47,076 | +0.09% | 5천 |
|---|
| 2026.07.01 | ₩46,996 | ₩46,996 | ₩46,742 | ₩46,756 | -0.51% | 5.7만 |
|---|
| 2026.06.30 | ₩46,860 | ₩46,996 | ₩46,796 | ₩46,850 | -0.02% | 1.7만 |
|---|
| 2026.06.29 | ₩47,036 | ₩47,036 | ₩46,742 | ₩46,888 | -0.32% | 4.8만 |
|---|
| 2026.06.26 | ₩47,132 | ₩47,148 | ₩47,023 | ₩47,148 | +0.03% | 1.3천 |
|---|
| 2026.06.25 | ₩47,383 | ₩47,396 | ₩47,063 | ₩47,117 | -0.56% | 3.2천 |
|---|
| 2026.06.24 | ₩46,969 | ₩47,049 | ₩46,836 | ₩46,928 | -0.09% | 1.3만 |
|---|
| 2026.06.23 | ₩46,902 | ₩46,902 | ₩46,796 | ₩46,848 | -0.12% | 1만 |
|---|
| 2026.06.22 | ₩47,236 | ₩47,250 | ₩46,662 | ₩46,969 | -0.57% | 2.6만 |
|---|
| 2026.06.18 | ₩47,410 | ₩47,410 | ₩47,023 | ₩47,117 | -0.62% | 6.4천 |
|---|
| 2026.06.17 | ₩47,557 | ₩47,677 | ₩46,969 | ₩46,997 | -1.18% | 8.9천 |
|---|
| 2026.06.16 | ₩47,690 | ₩47,690 | ₩47,517 | ₩47,539 | -0.32% | 4.1천 |
|---|
| 2026.06.15 | ₩47,623 | ₩47,703 | ₩47,490 | ₩47,514 | -0.23% | 7.6천 |
|---|
| 2026.06.12 | ₩47,129 | ₩47,477 | ₩47,129 | ₩47,398 | +0.57% | 6.4천 |
|---|
| 2026.06.11 | ₩47,116 | ₩47,136 | ₩46,983 | ₩47,117 | +0.00% | 4.9천 |
|---|
| 2026.06.10 | ₩46,235 | ₩46,235 | ₩46,232 | ₩46,232 | -0.01% | 7.6천 |
|---|
| 2026.06.09 | ₩46,275 | ₩46,611 | ₩46,235 | ₩46,611 | +0.73% | 1.1만 |
|---|
| 2026.06.08 | ₩46,515 | ₩46,542 | ₩46,419 | ₩46,419 | -0.21% | 2.4천 |
|---|
| 2026.06.05 | ₩46,602 | ₩46,602 | ₩46,355 | ₩46,434 | -0.36% | 2.5만 |
|---|
| 2026.06.04 | ₩46,996 | ₩47,129 | ₩46,996 | ₩47,107 | +0.24% | 4천 |
|---|
| 2026.06.03 | ₩46,902 | ₩46,902 | ₩46,834 | ₩46,834 | -0.15% | 2.2천 |
|---|
| 2026.06.02 | ₩46,889 | ₩47,049 | ₩46,862 | ₩47,012 | +0.26% | 3.6만 |
|---|
| 2026.06.01 | ₩46,662 | ₩46,742 | ₩46,662 | ₩46,709 | +0.10% | 5.1천 |
|---|
| 2026.05.29 | ₩46,862 | ₩46,988 | ₩46,862 | ₩46,868 | +0.01% | 2.3만 |
|---|
| 2026.05.28 | ₩46,876 | ₩46,956 | ₩46,809 | ₩46,884 | +0.02% | 1.5만 |
|---|
| 2026.05.27 | ₩46,870 | ₩46,902 | ₩46,796 | ₩46,845 | -0.05% | 7.8천 |
|---|
| 2026.05.26 | ₩46,983 | ₩46,983 | ₩46,822 | ₩46,914 | -0.14% | 2.3만 |
|---|
| 2026.05.22 | ₩46,522 | ₩46,689 | ₩46,493 | ₩46,569 | +0.10% | 6.7만 |
|---|
| 2026.05.21 | ₩45,954 | ₩46,282 | ₩45,781 | ₩46,248 | +0.64% | 2.3만 |
|---|
| 2026.05.20 | ₩45,581 | ₩46,008 | ₩45,581 | ₩45,995 | +0.91% | 2.1천 |
|---|
| 2026.05.19 | ₩45,554 | ₩45,674 | ₩45,554 | ₩45,594 | +0.09% | 7.1천 |
|---|
| 2026.05.18 | ₩45,647 | ₩45,789 | ₩45,647 | ₩45,789 | +0.31% | 5천 |
|---|
| 2026.05.15 | ₩45,514 | ₩45,521 | ₩45,466 | ₩45,466 | -0.11% | 4.8천 |
|---|
| 2026.05.14 | ₩46,181 | ₩46,181 | ₩45,968 | ₩46,003 | -0.39% | 5.8천 |
|---|
| 2026.05.13 | ₩45,794 | ₩45,941 | ₩45,761 | ₩45,941 | +0.32% | 6.4천 |
|---|
| 2026.05.12 | ₩45,741 | ₩45,914 | ₩45,741 | ₩45,889 | +0.32% | 7.3천 |
|---|
| 2026.05.11 | ₩46,155 | ₩46,155 | ₩45,981 | ₩46,008 | -0.32% | 8.2천 |
|---|
| 2026.05.08 | ₩46,087 | ₩46,128 | ₩46,048 | ₩46,059 | -0.06% | 7.7천 |
|---|
| 2026.05.07 | ₩46,248 | ₩46,248 | ₩45,914 | ₩45,941 | -0.66% | 1.6만 |
|---|
| 2026.05.06 | ₩46,342 | ₩46,462 | ₩46,302 | ₩46,412 | +0.15% | 5만 |
|---|
| 2026.05.05 | ₩45,714 | ₩45,940 | ₩45,714 | ₩45,829 | +0.25% | 4.2천 |
|---|
| 2026.05.04 | ₩45,754 | ₩45,754 | ₩45,315 | ₩45,352 | -0.88% | 4.2천 |
|---|
| 2026.05.01 | ₩46,055 | ₩46,055 | ₩45,834 | ₩45,874 | -0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩45,848 | ₩46,061 | ₩45,848 | ₩46,045 | +0.43% | 2만 |
|---|
| 2026.04.29 | ₩45,567 | ₩45,581 | ₩45,153 | ₩45,243 | -0.71% | 3.1만 |
|---|
| 2026.04.28 | ₩45,460 | ₩45,460 | ₩45,367 | ₩45,402 | -0.13% | 6.4천 |
|---|
| 2026.04.27 | ₩45,487 | ₩45,487 | ₩45,367 | ₩45,459 | -0.06% | 1.8만 |
|---|
| 2026.04.24 | ₩45,514 | ₩45,554 | ₩45,487 | ₩45,553 | +0.09% | 1.2만 |
|---|
| 2026.04.23 | ₩45,714 | ₩45,741 | ₩45,575 | ₩45,598 | -0.25% | 2.5천 |
|---|
| 2026.04.22 | ₩45,663 | ₩45,678 | ₩45,581 | ₩45,630 | -0.07% | 1.5만 |
|---|
| 2026.04.21 | ₩45,794 | ₩45,861 | ₩45,625 | ₩45,625 | -0.37% | 2.4만 |
|---|
| 2026.04.20 | ₩45,928 | ₩46,135 | ₩45,928 | ₩46,127 | +0.43% | 7.9천 |
|---|
| 2026.04.17 | ₩45,928 | ₩46,208 | ₩45,928 | ₩46,167 | +0.52% | 2.5만 |
|---|
| 2026.04.16 | ₩45,741 | ₩45,754 | ₩45,594 | ₩45,605 | -0.30% | 2.2만 |
|---|
| 2026.04.15 | ₩45,487 | ₩45,567 | ₩45,487 | ₩45,510 | +0.05% | 6.7천 |
|---|
| 2026.04.14 | ₩45,621 | ₩45,741 | ₩45,621 | ₩45,645 | +0.05% | 2.7만 |
|---|
| 2026.04.13 | ₩45,113 | ₩45,475 | ₩45,073 | ₩45,475 | +0.80% | 2.5만 |
|---|
| 2026.04.10 | ₩45,367 | ₩45,367 | ₩45,127 | ₩45,180 | -0.41% | 6.3천 |
|---|
| 2026.04.09 | ₩45,420 | ₩45,460 | ₩45,364 | ₩45,364 | -0.12% | 3.4만 |
|---|
| 2026.04.08 | ₩45,104 | ₩45,300 | ₩45,100 | ₩45,300 | +0.44% | 3.6만 |
|---|
| 2026.04.07 | ₩43,965 | ₩44,116 | ₩43,938 | ₩44,116 | +0.34% | 1.4만 |
|---|
| 2026.04.06 | ₩44,192 | ₩44,259 | ₩44,165 | ₩44,243 | +0.11% | 2.6만 |
|---|
| 2026.04.02 | ₩43,752 | ₩44,019 | ₩43,752 | ₩44,019 | +0.61% | 6.9천 |
|---|
| 2026.04.01 | ₩44,139 | ₩44,192 | ₩44,061 | ₩44,133 | -0.01% | 7.7천 |
|---|
| 2026.03.31 | ₩43,485 | ₩43,872 | ₩43,310 | ₩43,818 | +0.77% | 1.5만 |
|---|
| 2026.03.30 | ₩43,164 | ₩43,164 | ₩42,844 | ₩42,977 | -0.43% | 2.2만 |
|---|
| 2026.03.27 | ₩43,511 | ₩43,511 | ₩43,097 | ₩43,097 | -0.95% | 3.5천 |
|---|
| 2026.03.26 | ₩43,485 | ₩43,527 | ₩43,485 | ₩43,502 | +0.04% | 1.1만 |
|---|
| 2026.03.25 | ₩43,968 | ₩43,968 | ₩43,968 | ₩43,968 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩43,378 | ₩43,717 | ₩43,378 | ₩43,525 | +0.34% | 1.1만 |
|---|
| 2026.03.23 | ₩43,578 | ₩43,912 | ₩43,538 | ₩43,538 | -0.09% | 1.4만 |
|---|
| 2026.03.20 | ₩43,338 | ₩43,338 | ₩42,937 | ₩42,937 | -0.92% | 1.5만 |
|---|
| 2026.03.19 | ₩43,438 | ₩43,738 | ₩43,431 | ₩43,658 | +0.51% | 1.7만 |
|---|
| 2026.03.18 | ₩44,159 | ₩44,159 | ₩43,525 | ₩43,738 | -0.95% | 2.3만 |
|---|
| 2026.03.17 | ₩44,566 | ₩44,566 | ₩44,442 | ₩44,442 | -0.28% | 1.2만 |
|---|
| 2026.03.16 | ₩44,419 | ₩44,419 | ₩44,205 | ₩44,312 | -0.24% | 9.9천 |
|---|
| 2026.03.13 | ₩44,386 | ₩44,386 | ₩43,885 | ₩43,925 | -1.04% | 2만 |
|---|
| 2026.03.12 | ₩44,286 | ₩44,286 | ₩44,112 | ₩44,112 | -0.39% | 8.4천 |
|---|
| 2026.03.11 | ₩44,659 | ₩44,753 | ₩44,633 | ₩44,726 | +0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩44,753 | ₩45,394 | ₩44,753 | ₩44,806 | +0.12% | 1.7만 |
|---|
| 2026.03.09 | ₩44,059 | ₩45,007 | ₩43,992 | ₩44,980 | +2.09% | 9.2천 |
|---|
| 2026.03.06 | ₩44,740 | ₩44,806 | ₩44,740 | ₩44,793 | +0.12% | 5천 |
|---|
| 2026.03.05 | ₩45,099 | ₩45,222 | ₩44,960 | ₩45,222 | +0.27% | 8.8천 |
|---|
| 2026.03.04 | ₩45,914 | ₩46,021 | ₩45,914 | ₩45,981 | +0.15% | 1.9만 |
|---|
| 2026.03.03 | ₩45,314 | ₩45,834 | ₩45,314 | ₩45,733 | +0.93% | 4.7천 |
|---|
| 2026.03.02 | ₩46,489 | ₩46,635 | ₩46,342 | ₩46,635 | +0.32% | 1.1만 |
|---|
| 2026.02.27 | ₩46,716 | ₩46,876 | ₩46,716 | ₩46,856 | +0.30% | 4.2만 |
|---|
| 2026.02.26 | ₩46,809 | ₩46,809 | ₩46,785 | ₩46,785 | -0.05% | 2.9천 |
|---|
| 2026.02.25 | ₩46,709 | ₩46,769 | ₩46,555 | ₩46,675 | -0.07% | 1.6만 |
|---|
| 2026.02.24 | ₩46,649 | ₩46,659 | ₩46,635 | ₩46,659 | +0.02% | 1.3만 |
|---|
| 2026.02.23 | ₩46,729 | ₩46,729 | ₩46,384 | ₩46,400 | -0.70% | 5.6천 |
|---|
| 2026.02.20 | ₩46,489 | ₩46,702 | ₩46,489 | ₩46,645 | +0.34% | 1.1만 |
|---|
| 2026.02.19 | ₩46,609 | ₩46,702 | ₩46,248 | ₩46,395 | -0.46% | 3.1만 |
|---|
| 2026.02.18 | ₩46,448 | ₩46,635 | ₩46,448 | ₩46,515 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩46,435 | ₩46,435 | ₩46,168 | ₩46,368 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩46,342 | ₩46,403 | ₩46,328 | ₩46,403 | +0.13% | 2.7만 |
|---|
| 2026.02.12 | ₩46,408 | ₩46,408 | ₩46,238 | ₩46,238 | -0.37% | 6.2천 |
|---|
| 2026.02.11 | ₩46,595 | ₩46,749 | ₩46,595 | ₩46,746 | +0.32% | 3.6천 |
|---|
| 2026.02.10 | ₩46,422 | ₩46,582 | ₩46,399 | ₩46,475 | +0.12% | 4.3만 |
|---|
| 2026.02.09 | ₩46,208 | ₩46,395 | ₩46,208 | ₩46,395 | +0.40% | 1.3만 |
|---|
| 2026.02.06 | ₩46,021 | ₩46,222 | ₩46,021 | ₩46,222 | +0.44% | 8.9천 |
|---|
| 2026.02.05 | ₩45,594 | ₩45,594 | ₩45,354 | ₩45,394 | -0.44% | 1.6만 |
|---|
| 2026.02.04 | ₩45,541 | ₩45,754 | ₩45,541 | ₩45,701 | +0.35% | 5.1천 |
|---|
| 2026.02.03 | ₩45,300 | ₩45,300 | ₩44,860 | ₩45,140 | -0.35% | 1.3만 |
|---|
| 2026.02.02 | ₩44,777 | ₩44,868 | ₩44,777 | ₩44,866 | +0.20% | 8.2천 |
|---|
| 2026.01.30 | ₩44,539 | ₩44,686 | ₩44,539 | ₩44,666 | +0.28% | 3.2만 |
|---|
| 2026.01.29 | ₩44,900 | ₩44,900 | ₩44,780 | ₩44,840 | -0.13% | 3.6만 |
|---|
| 2026.01.28 | ₩44,820 | ₩44,833 | ₩44,593 | ₩44,646 | -0.39% | 3.2만 |
|---|
| 2026.01.27 | ₩44,686 | ₩44,820 | ₩44,686 | ₩44,793 | +0.24% | 5.1천 |
|---|
| 2026.01.26 | ₩44,646 | ₩44,646 | ₩44,547 | ₩44,547 | -0.22% | 2.7만 |
|---|
| 2026.01.23 | ₩44,606 | ₩44,967 | ₩44,406 | ₩44,499 | -0.24% | 2.2만 |
|---|
| 2026.01.22 | ₩44,546 | ₩44,633 | ₩44,432 | ₩44,473 | -0.16% | 2.4만 |
|---|
| 2026.01.21 | ₩44,065 | ₩44,352 | ₩44,065 | ₩44,339 | +0.62% | 3.9만 |
|---|
| 2026.01.20 | ₩44,059 | ₩44,059 | ₩43,591 | ₩43,645 | -0.94% | 1.9만 |
|---|
| 2026.01.16 | ₩44,165 | ₩44,181 | ₩44,152 | ₩44,181 | +0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩44,272 | ₩44,406 | ₩44,259 | ₩44,259 | -0.03% | 8.3천 |
|---|
| 2026.01.14 | ₩44,139 | ₩44,139 | ₩43,938 | ₩44,116 | -0.05% | 8.7천 |
|---|
| 2026.01.13 | ₩43,825 | ₩43,825 | ₩43,738 | ₩43,805 | -0.05% | 7천 |
|---|
| 2026.01.12 | ₩43,725 | ₩43,778 | ₩43,618 | ₩43,772 | +0.11% | 7천 |
|---|
| 2026.01.09 | ₩43,669 | ₩43,685 | ₩43,418 | ₩43,671 | +0.01% | 1.5만 |
|---|
| 2026.01.08 | ₩43,031 | ₩43,364 | ₩43,031 | ₩43,343 | +0.73% | 1.4만 |
|---|
| 2026.01.07 | ₩43,097 | ₩43,177 | ₩42,804 | ₩42,804 | -0.68% | 4.6만 |
|---|
| 2026.01.06 | ₩43,137 | ₩43,258 | ₩43,071 | ₩43,195 | +0.13% | 2.7만 |
|---|
| 2026.01.05 | ₩42,790 | ₩43,017 | ₩42,697 | ₩42,952 | +0.38% | 6.6만 |
|---|
| 2026.01.02 | ₩42,376 | ₩42,643 | ₩42,376 | ₩42,514 | +0.32% | 8.4만 |
|---|
| 2025.12.31 | ₩42,376 | ₩42,376 | ₩42,172 | ₩42,172 | -0.48% | 2.1만 |
|---|
| 2025.12.30 | ₩42,296 | ₩42,510 | ₩42,296 | ₩42,418 | +0.29% | 1.4만 |
|---|
| 2025.12.29 | ₩42,874 | ₩42,910 | ₩42,777 | ₩42,857 | -0.04% | 3.8만 |
|---|
| 2025.12.26 | ₩42,804 | ₩42,950 | ₩42,804 | ₩42,930 | +0.30% | 6.1천 |
|---|
| 2025.12.24 | ₩42,737 | ₩42,904 | ₩42,737 | ₩42,904 | +0.39% | 1.7만 |
|---|
| 2025.12.23 | ₩42,630 | ₩42,817 | ₩42,630 | ₩42,768 | +0.32% | 5만 |
|---|
| 2025.12.22 | ₩42,764 | ₩42,817 | ₩42,710 | ₩42,752 | -0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩42,649 | ₩42,649 | ₩42,562 | ₩42,562 | -0.20% | 1.6만 |
|---|
| 2025.12.18 | ₩42,497 | ₩42,737 | ₩42,497 | ₩42,501 | +0.01% | 3.5만 |
|---|
| 2025.12.17 | ₩42,462 | ₩42,737 | ₩42,462 | ₩42,502 | +0.09% | 6.5천 |
|---|
| 2025.12.16 | ₩42,610 | ₩42,643 | ₩42,470 | ₩42,570 | -0.09% | 1.7만 |
|---|
| 2025.12.15 | ₩42,964 | ₩42,976 | ₩42,884 | ₩42,971 | +0.02% | 10.6만 |
|---|
| 2025.12.12 | ₩42,830 | ₩43,087 | ₩42,830 | ₩42,861 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩43,057 | ₩43,111 | ₩42,991 | ₩43,008 | -0.11% | 2.6만 |
|---|
| 2025.12.10 | ₩42,043 | ₩42,844 | ₩42,043 | ₩42,729 | +1.63% | 3.5만 |
|---|
| 2025.12.09 | ₩42,370 | ₩42,370 | ₩42,149 | ₩42,149 | -0.52% | 1.8만 |
|---|
| 2025.12.08 | ₩42,403 | ₩42,422 | ₩42,283 | ₩42,303 | -0.24% | 1.4만 |
|---|
| 2025.12.05 | ₩42,670 | ₩42,736 | ₩42,533 | ₩42,533 | -0.32% | 3.6천 |
|---|
| 2025.12.04 | ₩42,543 | ₩42,591 | ₩42,456 | ₩42,502 | -0.10% | 1.6만 |
|---|
| 2025.12.03 | ₩42,456 | ₩42,577 | ₩42,456 | ₩42,557 | +0.24% | 1.2만 |
|---|
| 2025.12.02 | ₩42,123 | ₩42,272 | ₩42,096 | ₩42,227 | +0.25% | 6.6천 |
|---|
| 2025.12.01 | ₩42,390 | ₩42,497 | ₩42,255 | ₩42,255 | -0.32% | 1.9천 |
|---|
| 2025.11.28 | ₩42,296 | ₩42,378 | ₩42,296 | ₩42,378 | +0.19% | 2.1만 |
|---|
| 2025.11.26 | ₩42,256 | ₩42,310 | ₩42,211 | ₩42,211 | -0.11% | 2.3만 |
|---|
| 2025.11.25 | ₩41,602 | ₩41,949 | ₩41,602 | ₩41,909 | +0.74% | 1.4만 |
|---|
| 2025.11.24 | ₩41,268 | ₩41,375 | ₩41,268 | ₩41,322 | +0.13% | 3.2천 |
|---|
| 2025.11.21 | ₩41,286 | ₩41,308 | ₩41,224 | ₩41,224 | -0.15% | 6천 |
|---|
| 2025.11.20 | ₩41,001 | ₩41,001 | ₩40,547 | ₩40,547 | -1.11% | 8.3천 |
|---|
| 2025.11.19 | ₩40,908 | ₩41,028 | ₩40,908 | ₩41,004 | +0.23% | 9.1천 |
|---|
| 2025.11.18 | ₩41,068 | ₩41,282 | ₩41,068 | ₩41,177 | +0.27% | 1.5만 |
|---|
| 2025.11.17 | ₩41,589 | ₩41,629 | ₩41,061 | ₩41,195 | -0.95% | 1.6만 |
|---|
| 2025.11.14 | ₩41,535 | ₩41,936 | ₩41,535 | ₩41,842 | +0.74% | 46.2만 |
|---|
| 2025.11.13 | ₩41,989 | ₩42,016 | ₩41,709 | ₩41,716 | -0.65% | 2만 |
|---|
| 2025.11.12 | ₩42,096 | ₩42,123 | ₩42,060 | ₩42,060 | -0.09% | 5.9천 |
|---|
| 2025.11.11 | ₩41,896 | ₩41,963 | ₩41,896 | ₩41,946 | +0.12% | 1.3만 |
|---|
| 2025.11.10 | ₩41,295 | ₩41,575 | ₩41,295 | ₩41,562 | +0.65% | 3.5천 |
|---|
| 2025.11.07 | ₩41,028 | ₩41,294 | ₩41,028 | ₩41,294 | +0.65% | 6.6천 |
|---|
| 2025.11.06 | ₩41,188 | ₩41,188 | ₩41,001 | ₩41,001 | -0.45% | 2.1만 |
|---|
| 2025.11.05 | ₩41,268 | ₩41,330 | ₩41,041 | ₩41,231 | -0.09% | 5.9천 |
|---|
| 2025.11.04 | ₩41,028 | ₩41,081 | ₩41,028 | ₩41,033 | +0.01% | 7.6천 |
|---|
| 2025.11.03 | ₩41,282 | ₩41,347 | ₩41,282 | ₩41,347 | +0.16% | 4.6천 |
|---|
| 2025.10.31 | ₩41,442 | ₩41,549 | ₩41,388 | ₩41,490 | +0.12% | 1.2만 |
|---|
| 2025.10.30 | ₩41,736 | ₩41,736 | ₩41,469 | ₩41,493 | -0.58% | 2.3천 |
|---|
| 2025.10.29 | ₩41,816 | ₩41,963 | ₩41,562 | ₩41,601 | -0.51% | 5.1천 |
|---|
| 2025.10.28 | ₩41,963 | ₩41,963 | ₩41,882 | ₩41,913 | -0.12% | 8.5천 |
|---|
| 2025.10.27 | ₩42,069 | ₩42,075 | ₩42,020 | ₩42,075 | +0.01% | 1.7만 |
|---|
| 2025.10.24 | ₩41,909 | ₩41,909 | ₩41,829 | ₩41,832 | -0.18% | 3만 |
|---|
| 2025.10.23 | ₩41,348 | ₩41,869 | ₩41,348 | ₩41,785 | +1.06% | 7.1천 |
|---|
| 2025.10.22 | ₩41,602 | ₩41,602 | ₩41,455 | ₩41,527 | -0.18% | 1.6만 |
|---|
| 2025.10.21 | ₩41,669 | ₩41,691 | ₩41,629 | ₩41,642 | -0.06% | 5.7만 |
|---|
| 2025.10.20 | ₩41,722 | ₩41,722 | ₩41,682 | ₩41,703 | -0.04% | 7.4천 |
|---|
| 2025.10.17 | ₩41,081 | ₩41,335 | ₩41,081 | ₩41,303 | +0.54% | 5천 |
|---|
| 2025.10.16 | ₩41,108 | ₩41,155 | ₩41,108 | ₩41,155 | +0.11% | 2.6천 |
|---|
| 2025.10.15 | ₩41,295 | ₩41,295 | ₩41,280 | ₩41,291 | -0.01% | 1만 |
|---|
| 2025.10.14 | ₩40,848 | ₩41,242 | ₩40,848 | ₩41,175 | +0.80% | 4.1천 |
|---|
| 2025.10.13 | ₩40,921 | ₩40,961 | ₩40,841 | ₩40,860 | -0.15% | 4.7천 |
|---|
| 2025.10.10 | ₩41,148 | ₩41,368 | ₩40,370 | ₩40,370 | -1.89% | 6.1천 |
|---|