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 | ₩40,576 | ₩41,822 | ₩40,562 | ₩41,594 | +2.51% | 4.2만 |
| 2026.09.28–2026.10.02 | ₩40,053 | ₩40,589 | ₩39,733 | ₩40,355 | +0.75% | 12.9만 |
| 2026.09.21–2026.09.25 | ₩41,608 | ₩41,608 | ₩40,268 | ₩40,463 | -2.75% | 4.3만 |
| 2026.09.14–2026.09.18 | ₩42,184 | ₩42,358 | ₩41,313 | ₩41,404 | -1.85% | 6.6만 |
| 2026.09.08–2026.09.11 | ₩42,385 | ₩42,465 | ₩41,474 | ₩42,114 | -0.64% | 2.9만 |
| 2026.08.31–2026.09.04 | ₩42,840 | ₩43,323 | ₩42,346 | ₩43,025 | +0.43% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩43,135 | ₩43,430 | ₩42,733 | ₩43,102 | -0.08% | 3.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,376 |
| ₩42,597 |
| ₩43,051 |
| -0.75% |
| 3.3만 |
| 2026.08.10–2026.08.14 | ₩42,840 | ₩43,568 | ₩42,599 | ₩43,472 | +1.47% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,688 | ₩43,082 | ₩41,594 | ₩43,033 | +3.23% | 2.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,924 | ₩42,144 | ₩40,804 | ₩41,218 | +0.72% | 31.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,589 | ₩40,924 | ₩39,490 | ₩40,310 | -0.69% | 2.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,147 | ₩41,253 | ₩40,147 | ₩40,766 | +1.54% | 5.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,730 | ₩41,273 | ₩40,147 | ₩40,782 | +0.13% | 3.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,906 | ₩40,754 | ₩39,048 | ₩40,754 | +2.13% | 2.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,003 | ₩39,476 | ₩37,440 | ₩39,476 | +3.88% | 2.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,593 | ₩38,706 | ₩37,802 | ₩38,049 | -1.41% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,137 | ₩38,606 | ₩37,574 | ₩38,390 | +0.66% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,432 | ₩39,062 | ₩37,856 | ₩37,916 | -1.34% | 5.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,445 | ₩38,660 | ₩38,030 | ₩38,496 | +0.13% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,036 | ₩38,322 | ₩37,440 | ₩38,317 | +0.74% | 1.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,432 | ₩38,432 | ₩37,239 | ₩37,478 | -2.48% | 3.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,995 | ₩39,249 | ₩38,157 | ₩38,400 | -1.53% | 4.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,660 | ₩39,236 | ₩38,633 | ₩38,777 | +0.31% | 2.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,713 | ₩39,289 | ₩38,070 | ₩38,568 | -0.37% | 2.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,516 | ₩38,639 | ₩36,516 | ₩38,539 | +5.54% | 6.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,140 | ₩37,373 | ₩36,140 | ₩36,562 | +1.17% | 8.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,645 | ₩36,248 | ₩35,564 | ₩36,238 | +1.67% | 4.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,886 | ₩36,703 | ₩35,524 | ₩35,537 | -0.97% | 5.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,944 | ₩37,454 | ₩35,738 | ₩35,765 | -3.19% | 26.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,676 | ₩37,601 | ₩36,475 | ₩36,502 | -0.47% | 9.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,480 | ₩38,512 | ₩37,038 | ₩37,748 | +0.72% | 2.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,802 | ₩38,089 | ₩37,011 | ₩37,976 | +0.46% | 4.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,365 | ₩38,365 | ₩37,735 | ₩38,024 | -0.89% | 4.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,423 | ₩39,598 | ₩37,279 | ₩38,069 | -3.44% | 7.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,959 | ₩40,201 | ₩38,847 | ₩39,556 | -1.01% | 5.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,058 | ₩41,093 | ₩39,691 | ₩39,992 | -2.60% | 2.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,442 | ₩41,259 | ₩40,067 | ₩40,908 | +1.15% | 5.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,388 | ₩41,206 | ₩40,301 | ₩40,782 | +0.98% | 4.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,430 | ₩40,522 | ₩39,430 | ₩40,495 | +2.70% | 4.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,718 | ₩39,745 | ₩38,914 | ₩39,062 | -1.65% | 11.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,678 | ₩40,026 | ₩39,598 | ₩39,758 | +0.20% | 15.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,249 | ₩39,753 | ₩38,954 | ₩39,665 | +1.06% | 13.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,418 | ₩39,477 | ₩37,990 | ₩39,209 | +2.06% | 18.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,217 | ₩38,673 | ₩37,909 | ₩38,338 | +0.32% | 32.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,266 | ₩38,365 | ₩37,266 | ₩38,251 | +2.64% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,521 | ₩37,521 | ₩36,408 | ₩37,164 | -0.95% | 4만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,990 | ₩38,231 | ₩37,187 | ₩37,452 | -1.41% | 8.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,331 | ₩38,459 | ₩37,226 | ₩37,609 | -1.88% | 3.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,583 | ₩40,603 | ₩38,284 | ₩38,410 | -5.35% | 5.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,973 | ₩40,522 | ₩39,789 | ₩40,254 | +0.70% | 5.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,557 | ₩40,495 | ₩39,557 | ₩39,804 | +0.62% | 6.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,154 | ₩40,269 | ₩39,379 | ₩39,379 | -1.93% | 6.5천 |
|---|