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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,490 | ₩41,637 | ₩41,423 | ₩41,624 | +0.32% | 2.1만 |
| 2026.10.08 | ₩41,852 | ₩41,852 | ₩41,135 | ₩41,503 | -0.83% | 2천 |
| 2026.10.07 | ₩41,503 | ₩41,503 | ₩41,054 | ₩41,168 | -0.81% | 2.8천 |
| 2026.10.06 | ₩41,463 | ₩41,570 | ₩41,329 | ₩41,369 | -0.23% | 8천 |
| 2026.10.05 | ₩40,605 | ₩40,766 | ₩40,591 | ₩40,728 | +0.30% | 8.4천 |
| 2026.10.02 | ₩40,618 | ₩40,618 | ₩40,337 | ₩40,384 | -0.58% | 6.4만 |
| 2026.10.01 | ₩39,988 | ₩40,276 | ₩39,854 | ₩40,243 | +0.64% | 8.7천 |
| 2026.09.30 | ₩40,028 | ₩40,028 | ₩39,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,885 |
| -0.36% |
| 2.6천 |
| 2026.09.29 | ₩39,761 | ₩40,035 | ₩39,761 | ₩40,018 | +0.64% | 2.7천 |
|---|
| 2026.09.28 | ₩40,082 | ₩40,216 | ₩40,015 | ₩40,109 | +0.07% | 5만 |
|---|
| 2026.09.25 | ₩40,685 | ₩40,819 | ₩40,457 | ₩40,492 | -0.47% | 4.3천 |
|---|
| 2026.09.24 | ₩40,565 | ₩40,565 | ₩40,296 | ₩40,447 | -0.29% | 1.8만 |
|---|
| 2026.09.23 | ₩40,565 | ₩40,779 | ₩40,565 | ₩40,608 | +0.11% | 6천 |
|---|
| 2026.09.22 | ₩41,235 | ₩41,322 | ₩41,208 | ₩41,261 | +0.06% | 1.4천 |
|---|
| 2026.09.21 | ₩41,637 | ₩41,637 | ₩41,305 | ₩41,489 | -0.36% | 1.3만 |
|---|
| 2026.09.18 | ₩41,772 | ₩41,772 | ₩41,342 | ₩41,434 | -0.81% | 2.7천 |
|---|
| 2026.09.17 | ₩42,134 | ₩42,134 | ₩41,772 | ₩41,805 | -0.78% | 5.3천 |
|---|
| 2026.09.16 | ₩41,757 | ₩42,362 | ₩41,510 | ₩41,733 | -0.06% | 4.3만 |
|---|
| 2026.09.15 | ₩42,120 | ₩42,274 | ₩42,080 | ₩42,104 | -0.04% | 3.3천 |
|---|
| 2026.09.14 | ₩42,214 | ₩42,388 | ₩42,154 | ₩42,304 | +0.21% | 1.1만 |
|---|
| 2026.09.11 | ₩41,986 | ₩42,144 | ₩41,785 | ₩42,144 | +0.38% | 3.7천 |
|---|
| 2026.09.10 | ₩42,496 | ₩42,496 | ₩41,503 | ₩41,541 | -2.25% | 1.8만 |
|---|
| 2026.09.09 | ₩41,798 | ₩42,087 | ₩41,601 | ₩41,675 | -0.30% | 3.7천 |
|---|
| 2026.09.08 | ₩42,415 | ₩42,461 | ₩42,214 | ₩42,214 | -0.47% | 3.4천 |
|---|
| 2026.09.04 | ₩43,354 | ₩43,354 | ₩42,657 | ₩43,056 | -0.69% | 8.2천 |
|---|
| 2026.09.03 | ₩43,072 | ₩43,273 | ₩43,072 | ₩43,245 | +0.40% | 3.5천 |
|---|
| 2026.09.02 | ₩42,640 | ₩42,885 | ₩42,640 | ₩42,775 | +0.31% | 1.8천 |
|---|
| 2026.09.01 | ₩42,864 | ₩42,864 | ₩42,376 | ₩42,376 | -1.14% | 1.1천 |
|---|
| 2026.08.31 | ₩42,871 | ₩42,965 | ₩42,871 | ₩42,962 | +0.21% | 3.5천 |
|---|
| 2026.08.28 | ₩43,273 | ₩43,273 | ₩43,133 | ₩43,133 | -0.33% | 1.8천 |
|---|
| 2026.08.27 | ₩43,461 | ₩43,461 | ₩42,978 | ₩43,078 | -0.88% | 1.5만 |
|---|
| 2026.08.26 | ₩43,005 | ₩43,273 | ₩43,005 | ₩43,100 | +0.22% | 4.7천 |
|---|
| 2026.08.25 | ₩42,992 | ₩43,099 | ₩42,764 | ₩43,048 | +0.13% | 1.1만 |
|---|
| 2026.08.24 | ₩43,166 | ₩43,206 | ₩42,938 | ₩43,021 | -0.34% | 2.8천 |
|---|
| 2026.08.21 | ₩42,978 | ₩43,113 | ₩42,945 | ₩43,082 | +0.24% | 1.6만 |
|---|
| 2026.08.20 | ₩42,677 | ₩42,885 | ₩42,630 | ₩42,691 | +0.03% | 6.8천 |
|---|
| 2026.08.19 | ₩42,952 | ₩43,193 | ₩42,852 | ₩42,852 | -0.23% | 3.2천 |
|---|
| 2026.08.18 | ₩43,086 | ₩43,086 | ₩42,627 | ₩42,627 | -1.06% | 4.9천 |
|---|
| 2026.08.17 | ₩43,408 | ₩43,408 | ₩42,749 | ₩42,749 | -1.52% | 2.7천 |
|---|
| 2026.08.14 | ₩43,501 | ₩43,503 | ₩43,414 | ₩43,503 | +0.00% | 1.9천 |
|---|
| 2026.08.13 | ₩43,032 | ₩43,599 | ₩43,005 | ₩43,599 | +1.32% | 2.7천 |
|---|
| 2026.08.12 | ₩42,945 | ₩43,166 | ₩42,630 | ₩43,166 | +0.52% | 5.3천 |
|---|
| 2026.08.11 | ₩42,911 | ₩42,911 | ₩42,804 | ₩42,826 | -0.20% | 1.2천 |
|---|
| 2026.08.10 | ₩42,871 | ₩42,931 | ₩42,730 | ₩42,730 | -0.33% | 4.1천 |
|---|
| 2026.08.07 | ₩42,952 | ₩43,113 | ₩42,835 | ₩43,064 | +0.26% | 3.5천 |
|---|
| 2026.08.06 | ₩42,174 | ₩42,750 | ₩42,174 | ₩42,750 | +1.37% | 5.1천 |
|---|
| 2026.08.05 | ₩42,227 | ₩42,311 | ₩42,227 | ₩42,311 | +0.20% | 700 |
|---|
| 2026.08.04 | ₩41,624 | ₩42,400 | ₩41,624 | ₩42,400 | +1.87% | 1.8천 |
|---|
| 2026.08.03 | ₩41,718 | ₩41,940 | ₩41,718 | ₩41,940 | +0.53% | 1.2만 |
|---|
| 2026.07.31 | ₩40,873 | ₩41,275 | ₩40,873 | ₩41,247 | +0.92% | 2.4천 |
|---|
| 2026.07.30 | ₩41,530 | ₩41,530 | ₩40,907 | ₩41,251 | -0.67% | 4.3천 |
|---|
| 2026.07.29 | ₩41,664 | ₩42,174 | ₩41,664 | ₩41,831 | +0.40% | 2.8천 |
|---|
| 2026.07.28 | ₩41,409 | ₩41,773 | ₩41,409 | ₩41,773 | +0.88% | 2.5천 |
|---|
| 2026.07.27 | ₩40,954 | ₩41,114 | ₩40,833 | ₩41,030 | +0.19% | 30.2만 |
|---|
| 2026.07.24 | ₩39,921 | ₩40,370 | ₩39,921 | ₩40,339 | +1.05% | 1.9천 |
|---|
| 2026.07.23 | ₩40,001 | ₩40,001 | ₩39,519 | ₩39,761 | -0.60% | 7.1천 |
|---|
| 2026.07.22 | ₩40,068 | ₩40,355 | ₩40,068 | ₩40,149 | +0.20% | 6.7천 |
|---|
| 2026.07.21 | ₩40,551 | ₩40,752 | ₩40,484 | ₩40,522 | -0.07% | 5.4천 |
|---|
| 2026.07.20 | ₩40,618 | ₩40,954 | ₩40,618 | ₩40,771 | +0.38% | 5.5천 |
|---|
| 2026.07.17 | ₩41,282 | ₩41,282 | ₩40,712 | ₩40,795 | -1.18% | 2.2천 |
|---|
| 2026.07.16 | ₩41,034 | ₩41,181 | ₩40,860 | ₩41,092 | +0.14% | 2만 |
|---|
| 2026.07.15 | ₩40,853 | ₩40,913 | ₩40,565 | ₩40,648 | -0.50% | 2만 |
|---|
| 2026.07.14 | ₩41,074 | ₩41,074 | ₩40,752 | ₩40,759 | -0.77% | 5.1천 |
|---|
| 2026.07.13 | ₩40,176 | ₩41,262 | ₩40,176 | ₩41,114 | +2.34% | 8.8천 |
|---|
| 2026.07.10 | ₩40,806 | ₩40,811 | ₩40,672 | ₩40,811 | +0.01% | 8.6천 |
|---|
| 2026.07.09 | ₩40,536 | ₩40,659 | ₩40,431 | ₩40,638 | +0.25% | 5천 |
|---|
| 2026.07.08 | ₩40,176 | ₩40,350 | ₩40,176 | ₩40,280 | +0.26% | 1.5천 |
|---|
| 2026.07.07 | ₩40,913 | ₩41,302 | ₩40,913 | ₩40,987 | +0.18% | 8.5천 |
|---|
| 2026.07.06 | ₩40,759 | ₩41,061 | ₩40,551 | ₩40,917 | +0.39% | 6.9천 |
|---|
| 2026.07.02 | ₩40,726 | ₩40,783 | ₩40,538 | ₩40,783 | +0.14% | 7.9천 |
|---|
| 2026.07.01 | ₩39,076 | ₩40,632 | ₩39,076 | ₩40,444 | +3.50% | 5.5천 |
|---|
| 2026.06.30 | ₩39,492 | ₩39,921 | ₩39,492 | ₩39,849 | +0.90% | 7.1천 |
|---|
| 2026.06.29 | ₩39,934 | ₩39,934 | ₩39,545 | ₩39,764 | -0.43% | 6천 |
|---|
| 2026.06.26 | ₩39,116 | ₩39,504 | ₩39,116 | ₩39,504 | +0.99% | 2.2천 |
|---|
| 2026.06.25 | ₩39,090 | ₩39,090 | ₩38,709 | ₩38,709 | -0.97% | 5.9천 |
|---|
| 2026.06.24 | ₩37,977 | ₩38,575 | ₩37,963 | ₩38,504 | +1.39% | 6.7천 |
|---|
| 2026.06.23 | ₩37,467 | ₩38,171 | ₩37,467 | ₩38,032 | +1.51% | 1.1만 |
|---|
| 2026.06.22 | ₩38,030 | ₩38,030 | ₩37,908 | ₩37,908 | -0.32% | 2.7천 |
|---|
| 2026.06.18 | ₩37,960 | ₩38,191 | ₩37,960 | ₩38,076 | +0.30% | 1.7천 |
|---|
| 2026.06.17 | ₩38,258 | ₩38,734 | ₩37,829 | ₩37,834 | -1.11% | 4.9천 |
|---|
| 2026.06.16 | ₩38,379 | ₩38,647 | ₩38,368 | ₩38,368 | -0.03% | 2.9천 |
|---|
| 2026.06.15 | ₩38,620 | ₩38,674 | ₩38,304 | ₩38,304 | -0.82% | 2.6천 |
|---|
| 2026.06.12 | ₩38,634 | ₩38,634 | ₩38,037 | ₩38,418 | -0.56% | 8.7천 |
|---|
| 2026.06.11 | ₩37,789 | ₩38,125 | ₩37,742 | ₩38,125 | +0.89% | 6.5천 |
|---|
| 2026.06.10 | ₩37,829 | ₩38,178 | ₩37,829 | ₩37,884 | +0.15% | 3.2천 |
|---|
| 2026.06.09 | ₩37,749 | ₩38,205 | ₩37,695 | ₩38,050 | +0.80% | 6.4천 |
|---|
| 2026.06.08 | ₩38,164 | ₩38,164 | ₩37,601 | ₩37,737 | -1.12% | 5.3천 |
|---|
| 2026.06.05 | ₩38,164 | ₩38,245 | ₩37,943 | ₩37,943 | -0.58% | 1.7천 |
|---|
| 2026.06.04 | ₩38,540 | ₩38,540 | ₩38,164 | ₩38,272 | -0.70% | 5.7천 |
|---|
| 2026.06.03 | ₩38,003 | ₩38,178 | ₩37,883 | ₩38,032 | +0.07% | 3.7만 |
|---|
| 2026.06.02 | ₩38,982 | ₩38,982 | ₩38,647 | ₩38,698 | -0.73% | 4.2천 |
|---|
| 2026.06.01 | ₩38,459 | ₩39,090 | ₩38,459 | ₩39,028 | +1.48% | 9천 |
|---|
| 2026.05.29 | ₩38,406 | ₩38,687 | ₩38,406 | ₩38,524 | +0.31% | 2.1천 |
|---|
| 2026.05.28 | ₩38,245 | ₩38,459 | ₩38,205 | ₩38,378 | +0.35% | 5천 |
|---|
| 2026.05.27 | ₩38,164 | ₩38,432 | ₩38,057 | ₩38,179 | +0.04% | 2천 |
|---|
| 2026.05.26 | ₩38,473 | ₩38,500 | ₩38,191 | ₩38,343 | -0.34% | 4.1천 |
|---|
| 2026.05.22 | ₩37,990 | ₩38,349 | ₩37,990 | ₩38,344 | +0.93% | 2천 |
|---|
| 2026.05.21 | ₩37,614 | ₩37,950 | ₩37,467 | ₩37,891 | +0.73% | 5.5천 |
|---|
| 2026.05.20 | ₩37,641 | ₩37,936 | ₩37,641 | ₩37,916 | +0.73% | 5.8천 |
|---|
| 2026.05.19 | ₩38,003 | ₩38,164 | ₩37,656 | ₩37,656 | -0.91% | 3천 |
|---|
| 2026.05.18 | ₩38,064 | ₩38,097 | ₩37,869 | ₩37,991 | -0.19% | 2.8천 |
|---|
| 2026.05.15 | ₩37,467 | ₩37,722 | ₩37,467 | ₩37,505 | +0.10% | 2.3천 |
|---|
| 2026.05.14 | ₩37,722 | ₩37,789 | ₩37,547 | ₩37,631 | -0.24% | 9.9천 |
|---|
| 2026.05.13 | ₩37,514 | ₩37,514 | ₩37,266 | ₩37,439 | -0.20% | 1만 |
|---|
| 2026.05.12 | ₩38,205 | ₩38,205 | ₩37,695 | ₩37,879 | -0.85% | 6.6천 |
|---|
| 2026.05.11 | ₩38,459 | ₩38,459 | ₩37,936 | ₩38,041 | -1.09% | 9.1천 |
|---|
| 2026.05.08 | ₩38,835 | ₩38,835 | ₩38,184 | ₩38,427 | -1.05% | 1.1만 |
|---|
| 2026.05.07 | ₩38,781 | ₩38,835 | ₩38,549 | ₩38,549 | -0.60% | 2.6천 |
|---|
| 2026.05.06 | ₩38,808 | ₩38,808 | ₩38,451 | ₩38,451 | -0.92% | 4.8천 |
|---|
| 2026.05.05 | ₩38,781 | ₩38,888 | ₩38,620 | ₩38,732 | -0.13% | 2.2만 |
|---|
| 2026.05.04 | ₩39,023 | ₩39,277 | ₩38,634 | ₩38,744 | -0.71% | 2.5천 |
|---|
| 2026.05.01 | ₩39,264 | ₩39,264 | ₩38,805 | ₩38,805 | -1.17% | 2.6천 |
|---|
| 2026.04.30 | ₩38,728 | ₩39,143 | ₩38,714 | ₩39,098 | +0.96% | 1만 |
|---|
| 2026.04.29 | ₩38,848 | ₩38,969 | ₩38,660 | ₩38,867 | +0.05% | 9천 |
|---|
| 2026.04.28 | ₩38,660 | ₩38,945 | ₩38,660 | ₩38,854 | +0.50% | 4.8천 |
|---|
| 2026.04.27 | ₩38,687 | ₩38,929 | ₩38,687 | ₩38,737 | +0.13% | 2.5천 |
|---|
| 2026.04.24 | ₩38,660 | ₩38,768 | ₩38,325 | ₩38,596 | -0.17% | 1.6만 |
|---|
| 2026.04.23 | ₩38,601 | ₩38,728 | ₩38,097 | ₩38,580 | -0.06% | 2.7천 |
|---|
| 2026.04.22 | ₩38,875 | ₩38,875 | ₩38,707 | ₩38,807 | -0.18% | 3.4천 |
|---|
| 2026.04.21 | ₩39,224 | ₩39,318 | ₩38,616 | ₩38,662 | -1.43% | 3.6천 |
|---|
| 2026.04.20 | ₩38,741 | ₩38,821 | ₩38,593 | ₩38,812 | +0.18% | 3.3천 |
|---|
| 2026.04.17 | ₩38,258 | ₩38,667 | ₩38,258 | ₩38,567 | +0.81% | 7.6천 |
|---|
| 2026.04.16 | ₩37,782 | ₩37,977 | ₩37,775 | ₩37,946 | +0.43% | 1.2만 |
|---|
| 2026.04.15 | ₩37,494 | ₩37,676 | ₩37,427 | ₩37,627 | +0.35% | 1.6만 |
|---|
| 2026.04.14 | ₩37,454 | ₩37,547 | ₩37,319 | ₩37,361 | -0.25% | 8.3천 |
|---|
| 2026.04.13 | ₩36,542 | ₩37,370 | ₩36,542 | ₩37,370 | +2.27% | 1.8만 |
|---|
| 2026.04.10 | ₩36,770 | ₩36,770 | ₩36,408 | ₩36,589 | -0.49% | 6.2천 |
|---|
| 2026.04.09 | ₩36,615 | ₩36,917 | ₩36,508 | ₩36,805 | +0.52% | 2.5만 |
|---|
| 2026.04.08 | ₩37,400 | ₩37,400 | ₩36,890 | ₩36,917 | -1.29% | 3.3만 |
|---|
| 2026.04.07 | ₩36,381 | ₩36,555 | ₩36,288 | ₩36,453 | +0.20% | 7.5천 |
|---|
| 2026.04.06 | ₩36,166 | ₩36,544 | ₩36,166 | ₩36,485 | +0.88% | 9.1천 |
|---|
| 2026.04.02 | ₩35,616 | ₩36,274 | ₩35,616 | ₩36,264 | +1.82% | 1.2만 |
|---|
| 2026.04.01 | ₩35,858 | ₩36,274 | ₩35,858 | ₩35,957 | +0.28% | 1.1만 |
|---|
| 2026.03.31 | ₩35,905 | ₩35,978 | ₩35,590 | ₩35,952 | +0.13% | 1.1만 |
|---|
| 2026.03.30 | ₩35,670 | ₩35,978 | ₩35,657 | ₩35,670 | 0.00% | 1.5만 |
|---|
| 2026.03.27 | ₩36,005 | ₩36,005 | ₩35,549 | ₩35,563 | -1.23% | 1.7만 |
|---|
| 2026.03.26 | ₩36,448 | ₩36,569 | ₩36,139 | ₩36,233 | -0.59% | 8.2천 |
|---|
| 2026.03.25 | ₩36,609 | ₩36,729 | ₩36,046 | ₩36,284 | -0.89% | 3.1천 |
|---|
| 2026.03.24 | ₩36,059 | ₩36,394 | ₩36,059 | ₩36,247 | +0.52% | 1.8만 |
|---|
| 2026.03.23 | ₩35,911 | ₩36,662 | ₩35,791 | ₩36,354 | +1.23% | 9.3천 |
|---|
| 2026.03.20 | ₩36,153 | ₩36,186 | ₩35,764 | ₩35,791 | -1.00% | 9.9만 |
|---|
| 2026.03.19 | ₩36,314 | ₩36,743 | ₩36,139 | ₩36,421 | +0.30% | 12.4만 |
|---|
| 2026.03.18 | ₩36,837 | ₩36,957 | ₩36,595 | ₩36,595 | -0.66% | 7.4천 |
|---|
| 2026.03.17 | ₩37,051 | ₩37,480 | ₩36,998 | ₩36,998 | -0.14% | 4.2천 |
|---|
| 2026.03.16 | ₩36,971 | ₩37,007 | ₩36,565 | ₩36,689 | -0.76% | 2.8만 |
|---|
| 2026.03.13 | ₩37,118 | ₩37,118 | ₩36,501 | ₩36,528 | -1.59% | 5.3만 |
|---|
| 2026.03.12 | ₩36,783 | ₩37,051 | ₩36,531 | ₩36,531 | -0.69% | 5천 |
|---|
| 2026.03.11 | ₩36,937 | ₩37,078 | ₩36,864 | ₩37,078 | +0.38% | 2.1천 |
|---|
| 2026.03.10 | ₩36,998 | ₩37,480 | ₩36,919 | ₩37,051 | +0.14% | 1.2만 |
|---|
| 2026.03.09 | ₩36,703 | ₩37,628 | ₩36,662 | ₩37,534 | +2.27% | 2.6만 |
|---|
| 2026.03.06 | ₩38,540 | ₩38,540 | ₩37,305 | ₩37,775 | -1.98% | 5.8천 |
|---|
| 2026.03.05 | ₩38,111 | ₩38,245 | ₩37,977 | ₩38,124 | +0.04% | 6.9천 |
|---|
| 2026.03.04 | ₩38,011 | ₩38,272 | ₩37,869 | ₩38,154 | +0.37% | 4.6천 |
|---|
| 2026.03.03 | ₩37,346 | ₩38,017 | ₩37,065 | ₩37,963 | +1.65% | 7.5천 |
|---|
| 2026.03.02 | ₩37,507 | ₩38,172 | ₩37,507 | ₩38,044 | +1.43% | 4.6천 |
|---|
| 2026.02.27 | ₩37,695 | ₩38,003 | ₩37,447 | ₩38,003 | +0.82% | 3.1천 |
|---|
| 2026.02.26 | ₩38,003 | ₩38,116 | ₩37,722 | ₩38,116 | +0.30% | 7.9천 |
|---|
| 2026.02.25 | ₩37,628 | ₩37,879 | ₩37,279 | ₩37,856 | +0.61% | 1.2만 |
|---|
| 2026.02.24 | ₩37,092 | ₩37,614 | ₩37,038 | ₩37,440 | +0.94% | 1.7만 |
|---|
| 2026.02.23 | ₩37,829 | ₩37,829 | ₩37,118 | ₩37,118 | -1.88% | 7.8천 |
|---|
| 2026.02.20 | ₩38,091 | ₩38,104 | ₩37,903 | ₩38,052 | -0.10% | 8.3천 |
|---|
| 2026.02.19 | ₩38,312 | ₩38,312 | ₩37,829 | ₩38,044 | -0.70% | 7.5천 |
|---|
| 2026.02.18 | ₩38,231 | ₩38,324 | ₩38,137 | ₩38,258 | +0.07% | 2만 |
|---|
| 2026.02.17 | ₩38,392 | ₩38,392 | ₩37,762 | ₩38,057 | -0.87% | 1.2만 |
|---|
| 2026.02.13 | ₩38,030 | ₩38,298 | ₩38,030 | ₩38,096 | +0.17% | 4.5천 |
|---|
| 2026.02.12 | ₩38,674 | ₩38,674 | ₩37,306 | ₩37,486 | -3.07% | 7.8천 |
|---|
| 2026.02.11 | ₩38,862 | ₩38,862 | ₩38,367 | ₩38,457 | -1.04% | 3천 |
|---|
| 2026.02.10 | ₩39,130 | ₩39,505 | ₩39,072 | ₩39,072 | -0.15% | 1.1만 |
|---|
| 2026.02.09 | ₩39,452 | ₩39,626 | ₩39,076 | ₩39,076 | -0.95% | 5만 |
|---|
| 2026.02.06 | ₩38,875 | ₩39,653 | ₩38,875 | ₩39,584 | +1.82% | 8.9천 |
|---|
| 2026.02.05 | ₩39,626 | ₩39,867 | ₩39,358 | ₩39,411 | -0.54% | 7.1천 |
|---|
| 2026.02.04 | ₩39,452 | ₩40,095 | ₩39,452 | ₩39,827 | +0.95% | 1.8만 |
|---|
| 2026.02.03 | ₩40,042 | ₩40,042 | ₩39,224 | ₩39,398 | -1.61% | 1.2만 |
|---|
| 2026.02.02 | ₩39,988 | ₩40,229 | ₩39,988 | ₩40,067 | +0.20% | 8천 |
|---|
| 2026.01.30 | ₩39,800 | ₩40,162 | ₩39,720 | ₩40,020 | +0.55% | 4.9천 |
|---|
| 2026.01.29 | ₩40,457 | ₩40,457 | ₩39,814 | ₩40,042 | -1.03% | 6.9천 |
|---|
| 2026.01.28 | ₩40,477 | ₩40,511 | ₩40,243 | ₩40,296 | -0.45% | 5.7천 |
|---|
| 2026.01.27 | ₩40,484 | ₩40,712 | ₩40,444 | ₩40,524 | +0.10% | 6천 |
|---|
| 2026.01.26 | ₩41,088 | ₩41,122 | ₩40,758 | ₩40,940 | -0.36% | 4.2천 |
|---|
| 2026.01.23 | ₩40,907 | ₩41,034 | ₩40,793 | ₩40,937 | +0.08% | 8.9천 |
|---|
| 2026.01.22 | ₩41,128 | ₩41,289 | ₩41,088 | ₩41,262 | +0.33% | 2.7만 |
|---|
| 2026.01.21 | ₩40,337 | ₩41,047 | ₩40,337 | ₩40,913 | +1.43% | 9.3천 |
|---|
| 2026.01.20 | ₩40,471 | ₩40,471 | ₩40,095 | ₩40,176 | -0.73% | 1.4만 |
|---|
| 2026.01.16 | ₩40,860 | ₩40,954 | ₩40,806 | ₩40,811 | -0.12% | 6.5천 |
|---|
| 2026.01.15 | ₩40,853 | ₩41,235 | ₩40,846 | ₩41,007 | +0.38% | 7.5천 |
|---|
| 2026.01.14 | ₩40,726 | ₩40,726 | ₩40,431 | ₩40,645 | -0.20% | 1.1만 |
|---|
| 2026.01.13 | ₩40,685 | ₩40,685 | ₩40,377 | ₩40,431 | -0.63% | 1.6만 |
|---|
| 2026.01.12 | ₩40,417 | ₩40,685 | ₩40,330 | ₩40,685 | +0.66% | 3.6천 |
|---|
| 2026.01.09 | ₩40,551 | ₩40,551 | ₩40,524 | ₩40,524 | -0.07% | 5.1천 |
|---|
| 2026.01.08 | ₩39,666 | ₩40,390 | ₩39,666 | ₩40,256 | +1.49% | 5.1천 |
|---|
| 2026.01.07 | ₩39,680 | ₩39,914 | ₩39,666 | ₩39,666 | -0.03% | 1.1만 |
|---|
| 2026.01.06 | ₩39,867 | ₩40,296 | ₩39,867 | ₩40,162 | +0.74% | 1.5만 |
|---|
| 2026.01.05 | ₩39,458 | ₩40,082 | ₩39,458 | ₩39,800 | +0.87% | 8.4천 |
|---|
| 2026.01.02 | ₩38,942 | ₩39,264 | ₩38,942 | ₩39,090 | +0.38% | 2만 |
|---|
| 2025.12.31 | ₩39,478 | ₩39,478 | ₩39,130 | ₩39,130 | -0.88% | 6.9천 |
|---|
| 2025.12.30 | ₩39,559 | ₩39,680 | ₩39,371 | ₩39,371 | -0.47% | 8.4만 |
|---|
| 2025.12.29 | ₩39,747 | ₩39,773 | ₩39,613 | ₩39,717 | -0.07% | 8.3천 |
|---|
| 2025.12.26 | ₩39,733 | ₩39,787 | ₩39,626 | ₩39,787 | +0.14% | 3.4천 |
|---|
| 2025.12.24 | ₩39,666 | ₩39,800 | ₩39,666 | ₩39,764 | +0.25% | 2천 |
|---|
| 2025.12.23 | ₩39,768 | ₩39,768 | ₩39,639 | ₩39,639 | -0.32% | 12.9만 |
|---|
| 2025.12.22 | ₩39,706 | ₩40,055 | ₩39,706 | ₩39,921 | +0.54% | 1.8만 |
|---|
| 2025.12.19 | ₩39,693 | ₩39,782 | ₩39,614 | ₩39,693 | 0.00% | 9천 |
|---|
| 2025.12.18 | ₩39,319 | ₩39,385 | ₩39,036 | ₩39,116 | -0.51% | 1.2만 |
|---|
| 2025.12.17 | ₩39,154 | ₩39,452 | ₩39,090 | ₩39,103 | -0.13% | 2.8만 |
|---|
| 2025.12.16 | ₩39,023 | ₩39,230 | ₩38,982 | ₩39,049 | +0.07% | 6.8천 |
|---|
| 2025.12.15 | ₩39,277 | ₩39,277 | ₩39,032 | ₩39,076 | -0.51% | 7.9만 |
|---|
| 2025.12.12 | ₩39,217 | ₩39,316 | ₩39,036 | ₩39,237 | +0.05% | 5.7만 |
|---|
| 2025.12.11 | ₩39,051 | ₩39,505 | ₩39,051 | ₩39,438 | +0.99% | 1.3만 |
|---|
| 2025.12.10 | ₩38,364 | ₩38,959 | ₩38,352 | ₩38,955 | +1.54% | 2.8만 |
|---|
| 2025.12.09 | ₩38,218 | ₩38,540 | ₩38,017 | ₩38,312 | +0.25% | 7.2천 |
|---|
| 2025.12.08 | ₩38,446 | ₩38,446 | ₩38,084 | ₩38,124 | -0.84% | 7.8만 |
|---|
| 2025.12.05 | ₩38,553 | ₩38,638 | ₩38,245 | ₩38,365 | -0.49% | 7.2만 |
|---|
| 2025.12.04 | ₩38,191 | ₩38,701 | ₩38,191 | ₩38,459 | +0.70% | 10만 |
|---|
| 2025.12.03 | ₩37,936 | ₩38,432 | ₩37,936 | ₩38,365 | +1.13% | 10.4만 |
|---|
| 2025.12.02 | ₩38,151 | ₩38,151 | ₩37,936 | ₩38,009 | -0.37% | 1.6만 |
|---|
| 2025.12.01 | ₩38,245 | ₩38,526 | ₩38,113 | ₩38,113 | -0.34% | 3.4만 |
|---|
| 2025.11.28 | ₩38,272 | ₩38,392 | ₩38,272 | ₩38,278 | +0.02% | 1.2천 |
|---|
| 2025.11.26 | ₩38,191 | ₩38,298 | ₩37,990 | ₩38,148 | -0.11% | 4.7천 |
|---|
| 2025.11.25 | ₩38,003 | ₩38,017 | ₩37,910 | ₩37,916 | -0.23% | 4.1천 |
|---|
| 2025.11.24 | ₩37,293 | ₩37,364 | ₩37,293 | ₩37,364 | +0.19% | 4.5천 |
|---|
| 2025.11.21 | ₩36,589 | ₩37,433 | ₩36,448 | ₩37,191 | +1.65% | 8.5천 |
|---|
| 2025.11.20 | ₩37,373 | ₩37,399 | ₩36,434 | ₩36,436 | -2.51% | 1.2만 |
|---|
| 2025.11.19 | ₩37,078 | ₩37,078 | ₩36,636 | ₩36,770 | -0.83% | 8.6천 |
|---|
| 2025.11.18 | ₩36,817 | ₩37,199 | ₩36,779 | ₩37,058 | +0.66% | 6.8천 |
|---|
| 2025.11.17 | ₩37,547 | ₩37,547 | ₩36,904 | ₩36,933 | -1.64% | 4.4천 |
|---|
| 2025.11.14 | ₩37,264 | ₩37,588 | ₩37,214 | ₩37,479 | +0.58% | 6.6천 |
|---|
| 2025.11.13 | ₩37,923 | ₩37,963 | ₩37,400 | ₩37,476 | -1.18% | 1.5만 |
|---|
| 2025.11.12 | ₩37,977 | ₩38,258 | ₩37,942 | ₩37,942 | -0.09% | 1.8만 |
|---|
| 2025.11.11 | ₩37,936 | ₩38,096 | ₩37,816 | ₩37,985 | +0.13% | 1.8만 |
|---|
| 2025.11.10 | ₩38,017 | ₩38,017 | ₩37,472 | ₩37,742 | -0.72% | 2.9만 |
|---|
| 2025.11.07 | ₩37,574 | ₩37,636 | ₩37,252 | ₩37,636 | +0.16% | 4천 |
|---|
| 2025.11.06 | ₩37,574 | ₩37,682 | ₩37,495 | ₩37,495 | -0.21% | 9.2천 |
|---|
| 2025.11.05 | ₩38,104 | ₩38,369 | ₩38,070 | ₩38,160 | +0.15% | 5.6천 |
|---|
| 2025.11.04 | ₩38,486 | ₩38,486 | ₩38,042 | ₩38,042 | -1.15% | 2.2천 |
|---|
| 2025.11.03 | ₩38,359 | ₩38,407 | ₩38,211 | ₩38,407 | +0.13% | 1.7만 |
|---|
| 2025.10.31 | ₩38,419 | ₩38,526 | ₩38,312 | ₩38,438 | +0.05% | 4만 |
|---|
| 2025.10.30 | ₩39,040 | ₩39,356 | ₩38,697 | ₩38,697 | -0.88% | 7.4천 |
|---|
| 2025.10.29 | ₩39,827 | ₩39,934 | ₩39,244 | ₩39,244 | -1.46% | 4.6천 |
|---|
| 2025.10.28 | ₩40,256 | ₩40,600 | ₩40,256 | ₩40,378 | +0.30% | 3.9천 |
|---|
| 2025.10.27 | ₩40,612 | ₩40,632 | ₩40,280 | ₩40,302 | -0.76% | 3.1천 |
|---|
| 2025.10.24 | ₩40,404 | ₩40,457 | ₩40,216 | ₩40,283 | -0.30% | 1.5만 |
|---|
| 2025.10.23 | ₩39,975 | ₩40,136 | ₩39,818 | ₩40,023 | +0.12% | 8.2천 |
|---|
| 2025.10.22 | ₩40,551 | ₩40,551 | ₩40,015 | ₩40,259 | -0.72% | 1.2만 |
|---|
| 2025.10.21 | ₩40,307 | ₩40,511 | ₩40,263 | ₩40,398 | +0.23% | 1만 |
|---|
| 2025.10.20 | ₩40,001 | ₩40,268 | ₩40,001 | ₩40,208 | +0.52% | 1.4만 |
|---|
| 2025.10.17 | ₩39,680 | ₩39,874 | ₩39,586 | ₩39,832 | +0.39% | 1.6만 |
|---|
| 2025.10.16 | ₩39,908 | ₩40,152 | ₩39,626 | ₩39,787 | -0.30% | 2만 |
|---|
| 2025.10.15 | ₩40,337 | ₩40,524 | ₩39,854 | ₩40,089 | -0.62% | 7천 |
|---|
| 2025.10.14 | ₩39,733 | ₩40,216 | ₩39,733 | ₩40,042 | +0.78% | 7.2천 |
|---|
| 2025.10.13 | ₩39,586 | ₩39,787 | ₩39,586 | ₩39,706 | +0.30% | 1.2만 |
|---|
| 2025.10.10 | ₩40,182 | ₩40,298 | ₩39,407 | ₩39,407 | -1.93% | 6.5천 |
|---|