시장 데이터를 불러오는 중
전체 종목
Sovereign's Capital Flourish Fund 과거 주가
Sovereign's Capital Flourish Fund · SOVF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sovereign's Capital Flourish Fund · SOVF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,605 | ₩41,852 | ₩40,591 | ₩41,624 | +2.51% | 4.2만 |
| 2026.09.28–2026.10.02 | ₩40,082 | ₩40,618 | ₩39,761 | ₩40,384 | +0.75% | 12.9만 |
| 2026.09.21–2026.09.25 | ₩41,637 | ₩41,637 | ₩40,296 | ₩40,492 | -2.75% | 4.3만 |
| 2026.09.14–2026.09.18 | ₩42,214 | ₩42,388 | ₩41,342 | ₩41,434 | -1.85% | 6.6만 |
| 2026.09.08–2026.09.11 | ₩42,415 | ₩42,496 | ₩41,503 | ₩42,144 | -0.64% | 2.9만 |
| 2026.08.31–2026.09.04 | ₩42,871 | ₩43,354 | ₩42,376 | ₩43,056 | +0.43% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩43,166 | ₩43,461 | ₩42,764 | ₩43,133 | -0.08% | 3.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,408 |
| ₩42,627 |
| ₩43,082 |
| -0.75% |
| 3.3만 |
| 2026.08.10–2026.08.14 | ₩42,871 | ₩43,599 | ₩42,630 | ₩43,503 | +1.47% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,718 | ₩43,113 | ₩41,624 | ₩43,064 | +3.23% | 2.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,954 | ₩42,174 | ₩40,833 | ₩41,247 | +0.72% | 31.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,618 | ₩40,954 | ₩39,519 | ₩40,339 | -0.69% | 2.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,176 | ₩41,282 | ₩40,176 | ₩40,795 | +1.54% | 5.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,759 | ₩41,302 | ₩40,176 | ₩40,811 | +0.13% | 3.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,934 | ₩40,783 | ₩39,076 | ₩40,783 | +2.13% | 2.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,030 | ₩39,504 | ₩37,467 | ₩39,504 | +3.88% | 2.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,620 | ₩38,734 | ₩37,829 | ₩38,076 | -1.41% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,164 | ₩38,634 | ₩37,601 | ₩38,418 | +0.66% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,459 | ₩39,090 | ₩37,883 | ₩37,943 | -1.34% | 5.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,473 | ₩38,687 | ₩38,057 | ₩38,524 | +0.13% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,064 | ₩38,349 | ₩37,467 | ₩38,344 | +0.74% | 1.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,459 | ₩38,459 | ₩37,266 | ₩37,505 | -2.48% | 3.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,023 | ₩39,277 | ₩38,184 | ₩38,427 | -1.53% | 4.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,687 | ₩39,264 | ₩38,660 | ₩38,805 | +0.31% | 2.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,741 | ₩39,318 | ₩38,097 | ₩38,596 | -0.37% | 2.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,542 | ₩38,667 | ₩36,542 | ₩38,567 | +5.54% | 6.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,166 | ₩37,400 | ₩36,166 | ₩36,589 | +1.17% | 8.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,670 | ₩36,274 | ₩35,590 | ₩36,264 | +1.67% | 4.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,911 | ₩36,729 | ₩35,549 | ₩35,563 | -0.97% | 5.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,971 | ₩37,480 | ₩35,764 | ₩35,791 | -3.19% | 26.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,703 | ₩37,628 | ₩36,501 | ₩36,528 | -0.47% | 9.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,507 | ₩38,540 | ₩37,065 | ₩37,775 | +0.72% | 2.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,829 | ₩38,116 | ₩37,038 | ₩38,003 | +0.46% | 4.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,392 | ₩38,392 | ₩37,762 | ₩38,052 | -0.89% | 4.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,452 | ₩39,626 | ₩37,306 | ₩38,096 | -3.44% | 7.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,988 | ₩40,229 | ₩38,875 | ₩39,584 | -1.01% | 5.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,088 | ₩41,122 | ₩39,720 | ₩40,020 | -2.60% | 2.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,471 | ₩41,289 | ₩40,095 | ₩40,937 | +1.15% | 5.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,417 | ₩41,235 | ₩40,330 | ₩40,811 | +0.98% | 4.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,458 | ₩40,551 | ₩39,458 | ₩40,524 | +2.70% | 4.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,747 | ₩39,773 | ₩38,942 | ₩39,090 | -1.65% | 11.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,706 | ₩40,055 | ₩39,626 | ₩39,787 | +0.20% | 15.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,277 | ₩39,782 | ₩38,982 | ₩39,693 | +1.06% | 13.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,446 | ₩39,505 | ₩38,017 | ₩39,237 | +2.06% | 18.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,245 | ₩38,701 | ₩37,936 | ₩38,365 | +0.32% | 32.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,293 | ₩38,392 | ₩37,293 | ₩38,278 | +2.64% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,547 | ₩37,547 | ₩36,434 | ₩37,191 | -0.95% | 4만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,017 | ₩38,258 | ₩37,214 | ₩37,479 | -1.41% | 8.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,359 | ₩38,486 | ₩37,252 | ₩37,636 | -1.88% | 3.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,612 | ₩40,632 | ₩38,312 | ₩38,438 | -5.35% | 5.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,001 | ₩40,551 | ₩39,818 | ₩40,283 | +0.70% | 5.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,586 | ₩40,524 | ₩39,586 | ₩39,832 | +0.62% | 6.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,182 | ₩40,298 | ₩39,407 | ₩39,407 | -1.93% | 6.5천 |
|---|