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 | ₩41,460 | ₩41,608 | ₩41,393 | ₩41,594 | +0.32% | 2.1만 |
| 2026.10.08 | ₩41,822 | ₩41,822 | ₩41,105 | ₩41,474 | -0.83% | 2천 |
| 2026.10.07 | ₩41,474 | ₩41,474 | ₩41,025 | ₩41,139 | -0.81% | 2.8천 |
| 2026.10.06 | ₩41,433 | ₩41,541 | ₩41,299 | ₩41,340 | -0.23% | 8천 |
| 2026.10.05 | ₩40,576 | ₩40,737 | ₩40,562 | ₩40,699 | +0.30% | 8.4천 |
| 2026.10.02 | ₩40,589 | ₩40,589 | ₩40,308 | ₩40,355 | -0.58% | 6.4만 |
| 2026.10.01 | ₩39,959 | ₩40,248 | ₩39,825 | ₩40,214 | +0.64% | 8.7천 |
| 2026.09.30 | ₩40,000 | ₩40,000 | ₩39,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,856 |
| -0.36% |
| 2.6천 |
| 2026.09.29 | ₩39,733 | ₩40,006 | ₩39,733 | ₩39,989 | +0.64% | 2.7천 |
|---|
| 2026.09.28 | ₩40,053 | ₩40,187 | ₩39,986 | ₩40,080 | +0.07% | 5만 |
|---|
| 2026.09.25 | ₩40,656 | ₩40,790 | ₩40,428 | ₩40,463 | -0.47% | 4.3천 |
|---|
| 2026.09.24 | ₩40,536 | ₩40,536 | ₩40,268 | ₩40,418 | -0.29% | 1.8만 |
|---|
| 2026.09.23 | ₩40,536 | ₩40,750 | ₩40,536 | ₩40,578 | +0.11% | 6천 |
|---|
| 2026.09.22 | ₩41,206 | ₩41,293 | ₩41,179 | ₩41,231 | +0.06% | 1.4천 |
|---|
| 2026.09.21 | ₩41,608 | ₩41,608 | ₩41,275 | ₩41,459 | -0.36% | 1.3만 |
|---|
| 2026.09.18 | ₩41,742 | ₩41,742 | ₩41,313 | ₩41,404 | -0.81% | 2.7천 |
|---|
| 2026.09.17 | ₩42,103 | ₩42,103 | ₩41,742 | ₩41,775 | -0.78% | 5.3천 |
|---|
| 2026.09.16 | ₩41,727 | ₩42,331 | ₩41,480 | ₩41,703 | -0.06% | 4.3만 |
|---|
| 2026.09.15 | ₩42,090 | ₩42,244 | ₩42,050 | ₩42,074 | -0.04% | 3.3천 |
|---|
| 2026.09.14 | ₩42,184 | ₩42,358 | ₩42,124 | ₩42,274 | +0.21% | 1.1만 |
|---|
| 2026.09.11 | ₩41,956 | ₩42,114 | ₩41,755 | ₩42,114 | +0.38% | 3.7천 |
|---|
| 2026.09.10 | ₩42,465 | ₩42,465 | ₩41,474 | ₩41,511 | -2.25% | 1.8만 |
|---|
| 2026.09.09 | ₩41,768 | ₩42,057 | ₩41,571 | ₩41,645 | -0.30% | 3.7천 |
|---|
| 2026.09.08 | ₩42,385 | ₩42,430 | ₩42,184 | ₩42,184 | -0.47% | 3.4천 |
|---|
| 2026.09.04 | ₩43,323 | ₩43,323 | ₩42,626 | ₩43,025 | -0.69% | 8.2천 |
|---|
| 2026.09.03 | ₩43,041 | ₩43,242 | ₩43,041 | ₩43,214 | +0.40% | 3.5천 |
|---|
| 2026.09.02 | ₩42,610 | ₩42,854 | ₩42,610 | ₩42,744 | +0.31% | 1.8천 |
|---|
| 2026.09.01 | ₩42,834 | ₩42,834 | ₩42,346 | ₩42,346 | -1.14% | 1.1천 |
|---|
| 2026.08.31 | ₩42,840 | ₩42,934 | ₩42,840 | ₩42,932 | +0.21% | 3.5천 |
|---|
| 2026.08.28 | ₩43,242 | ₩43,242 | ₩43,102 | ₩43,102 | -0.33% | 1.8천 |
|---|
| 2026.08.27 | ₩43,430 | ₩43,430 | ₩42,948 | ₩43,047 | -0.88% | 1.5만 |
|---|
| 2026.08.26 | ₩42,974 | ₩43,242 | ₩42,974 | ₩43,070 | +0.22% | 4.7천 |
|---|
| 2026.08.25 | ₩42,961 | ₩43,068 | ₩42,733 | ₩43,017 | +0.13% | 1.1만 |
|---|
| 2026.08.24 | ₩43,135 | ₩43,175 | ₩42,907 | ₩42,991 | -0.34% | 2.8천 |
|---|
| 2026.08.21 | ₩42,948 | ₩43,082 | ₩42,914 | ₩43,051 | +0.24% | 1.6만 |
|---|
| 2026.08.20 | ₩42,646 | ₩42,854 | ₩42,599 | ₩42,661 | +0.03% | 6.8천 |
|---|
| 2026.08.19 | ₩42,921 | ₩43,162 | ₩42,822 | ₩42,822 | -0.23% | 3.2천 |
|---|
| 2026.08.18 | ₩43,055 | ₩43,055 | ₩42,597 | ₩42,597 | -1.06% | 4.9천 |
|---|
| 2026.08.17 | ₩43,376 | ₩43,376 | ₩42,718 | ₩42,718 | -1.52% | 2.7천 |
|---|
| 2026.08.14 | ₩43,470 | ₩43,472 | ₩43,383 | ₩43,472 | +0.00% | 1.9천 |
|---|
| 2026.08.13 | ₩43,001 | ₩43,568 | ₩42,974 | ₩43,568 | +1.32% | 2.7천 |
|---|
| 2026.08.12 | ₩42,914 | ₩43,135 | ₩42,599 | ₩43,135 | +0.52% | 5.3천 |
|---|
| 2026.08.11 | ₩42,881 | ₩42,881 | ₩42,773 | ₩42,795 | -0.20% | 1.2천 |
|---|
| 2026.08.10 | ₩42,840 | ₩42,901 | ₩42,700 | ₩42,700 | -0.33% | 4.1천 |
|---|
| 2026.08.07 | ₩42,921 | ₩43,082 | ₩42,804 | ₩43,033 | +0.26% | 3.5천 |
|---|
| 2026.08.06 | ₩42,144 | ₩42,720 | ₩42,144 | ₩42,720 | +1.37% | 5.1천 |
|---|
| 2026.08.05 | ₩42,197 | ₩42,280 | ₩42,197 | ₩42,280 | +0.20% | 700 |
|---|
| 2026.08.04 | ₩41,594 | ₩42,370 | ₩41,594 | ₩42,370 | +1.87% | 1.8천 |
|---|
| 2026.08.03 | ₩41,688 | ₩41,910 | ₩41,688 | ₩41,910 | +0.53% | 1.2만 |
|---|
| 2026.07.31 | ₩40,844 | ₩41,246 | ₩40,844 | ₩41,218 | +0.92% | 2.4천 |
|---|
| 2026.07.30 | ₩41,500 | ₩41,500 | ₩40,877 | ₩41,222 | -0.67% | 4.3천 |
|---|
| 2026.07.29 | ₩41,634 | ₩42,144 | ₩41,634 | ₩41,801 | +0.40% | 2.8천 |
|---|
| 2026.07.28 | ₩41,380 | ₩41,743 | ₩41,380 | ₩41,743 | +0.88% | 2.5천 |
|---|
| 2026.07.27 | ₩40,924 | ₩41,085 | ₩40,804 | ₩41,001 | +0.19% | 30.2만 |
|---|
| 2026.07.24 | ₩39,892 | ₩40,341 | ₩39,892 | ₩40,310 | +1.05% | 1.9천 |
|---|
| 2026.07.23 | ₩39,973 | ₩39,973 | ₩39,490 | ₩39,733 | -0.60% | 7.1천 |
|---|
| 2026.07.22 | ₩40,040 | ₩40,327 | ₩40,040 | ₩40,120 | +0.20% | 6.7천 |
|---|
| 2026.07.21 | ₩40,522 | ₩40,723 | ₩40,455 | ₩40,493 | -0.07% | 5.4천 |
|---|
| 2026.07.20 | ₩40,589 | ₩40,924 | ₩40,589 | ₩40,742 | +0.38% | 5.5천 |
|---|
| 2026.07.17 | ₩41,253 | ₩41,253 | ₩40,683 | ₩40,766 | -1.18% | 2.2천 |
|---|
| 2026.07.16 | ₩41,005 | ₩41,152 | ₩40,830 | ₩41,062 | +0.14% | 2만 |
|---|
| 2026.07.15 | ₩40,824 | ₩40,884 | ₩40,536 | ₩40,619 | -0.50% | 2만 |
|---|
| 2026.07.14 | ₩41,045 | ₩41,045 | ₩40,723 | ₩40,730 | -0.77% | 5.1천 |
|---|
| 2026.07.13 | ₩40,147 | ₩41,232 | ₩40,147 | ₩41,085 | +2.34% | 8.8천 |
|---|
| 2026.07.10 | ₩40,777 | ₩40,782 | ₩40,643 | ₩40,782 | +0.01% | 8.6천 |
|---|
| 2026.07.09 | ₩40,507 | ₩40,629 | ₩40,402 | ₩40,609 | +0.25% | 5천 |
|---|
| 2026.07.08 | ₩40,147 | ₩40,321 | ₩40,147 | ₩40,252 | +0.26% | 1.5천 |
|---|
| 2026.07.07 | ₩40,884 | ₩41,273 | ₩40,884 | ₩40,958 | +0.18% | 8.5천 |
|---|
| 2026.07.06 | ₩40,730 | ₩41,031 | ₩40,522 | ₩40,888 | +0.39% | 6.9천 |
|---|
| 2026.07.02 | ₩40,696 | ₩40,754 | ₩40,509 | ₩40,754 | +0.14% | 7.9천 |
|---|
| 2026.07.01 | ₩39,048 | ₩40,603 | ₩39,048 | ₩40,415 | +3.50% | 5.5천 |
|---|
| 2026.06.30 | ₩39,464 | ₩39,892 | ₩39,464 | ₩39,820 | +0.90% | 7.1천 |
|---|
| 2026.06.29 | ₩39,906 | ₩39,906 | ₩39,517 | ₩39,736 | -0.43% | 6천 |
|---|
| 2026.06.26 | ₩39,088 | ₩39,476 | ₩39,088 | ₩39,476 | +0.99% | 2.2천 |
|---|
| 2026.06.25 | ₩39,062 | ₩39,062 | ₩38,681 | ₩38,681 | -0.97% | 5.9천 |
|---|
| 2026.06.24 | ₩37,949 | ₩38,547 | ₩37,936 | ₩38,476 | +1.39% | 6.7천 |
|---|
| 2026.06.23 | ₩37,440 | ₩38,144 | ₩37,440 | ₩38,004 | +1.51% | 1.1만 |
|---|
| 2026.06.22 | ₩38,003 | ₩38,003 | ₩37,881 | ₩37,881 | -0.32% | 2.7천 |
|---|
| 2026.06.18 | ₩37,933 | ₩38,164 | ₩37,933 | ₩38,049 | +0.30% | 1.7천 |
|---|
| 2026.06.17 | ₩38,231 | ₩38,706 | ₩37,802 | ₩37,807 | -1.11% | 4.9천 |
|---|
| 2026.06.16 | ₩38,351 | ₩38,619 | ₩38,341 | ₩38,341 | -0.03% | 2.9천 |
|---|
| 2026.06.15 | ₩38,593 | ₩38,646 | ₩38,276 | ₩38,276 | -0.82% | 2.6천 |
|---|
| 2026.06.12 | ₩38,606 | ₩38,606 | ₩38,010 | ₩38,390 | -0.56% | 8.7천 |
|---|
| 2026.06.11 | ₩37,762 | ₩38,098 | ₩37,715 | ₩38,098 | +0.89% | 6.5천 |
|---|
| 2026.06.10 | ₩37,802 | ₩38,150 | ₩37,802 | ₩37,857 | +0.15% | 3.2천 |
|---|
| 2026.06.09 | ₩37,722 | ₩38,177 | ₩37,668 | ₩38,023 | +0.80% | 6.4천 |
|---|
| 2026.06.08 | ₩38,137 | ₩38,137 | ₩37,574 | ₩37,710 | -1.12% | 5.3천 |
|---|
| 2026.06.05 | ₩38,137 | ₩38,217 | ₩37,916 | ₩37,916 | -0.58% | 1.7천 |
|---|
| 2026.06.04 | ₩38,512 | ₩38,512 | ₩38,137 | ₩38,244 | -0.70% | 5.7천 |
|---|
| 2026.06.03 | ₩37,976 | ₩38,150 | ₩37,856 | ₩38,004 | +0.07% | 3.7만 |
|---|
| 2026.06.02 | ₩38,954 | ₩38,954 | ₩38,619 | ₩38,670 | -0.73% | 4.2천 |
|---|
| 2026.06.01 | ₩38,432 | ₩39,062 | ₩38,432 | ₩39,000 | +1.48% | 9천 |
|---|
| 2026.05.29 | ₩38,378 | ₩38,660 | ₩38,378 | ₩38,496 | +0.31% | 2.1천 |
|---|
| 2026.05.28 | ₩38,217 | ₩38,432 | ₩38,177 | ₩38,350 | +0.35% | 5천 |
|---|
| 2026.05.27 | ₩38,137 | ₩38,405 | ₩38,030 | ₩38,152 | +0.04% | 2천 |
|---|
| 2026.05.26 | ₩38,445 | ₩38,472 | ₩38,164 | ₩38,315 | -0.34% | 4.1천 |
|---|
| 2026.05.22 | ₩37,963 | ₩38,322 | ₩37,963 | ₩38,317 | +0.93% | 2천 |
|---|
| 2026.05.21 | ₩37,588 | ₩37,923 | ₩37,440 | ₩37,864 | +0.73% | 5.5천 |
|---|
| 2026.05.20 | ₩37,614 | ₩37,909 | ₩37,614 | ₩37,889 | +0.73% | 5.8천 |
|---|
| 2026.05.19 | ₩37,976 | ₩38,137 | ₩37,629 | ₩37,629 | -0.91% | 3천 |
|---|
| 2026.05.18 | ₩38,036 | ₩38,070 | ₩37,842 | ₩37,964 | -0.19% | 2.8천 |
|---|
| 2026.05.15 | ₩37,440 | ₩37,695 | ₩37,440 | ₩37,478 | +0.10% | 2.3천 |
|---|
| 2026.05.14 | ₩37,695 | ₩37,762 | ₩37,521 | ₩37,604 | -0.24% | 9.9천 |
|---|
| 2026.05.13 | ₩37,487 | ₩37,487 | ₩37,239 | ₩37,412 | -0.20% | 1만 |
|---|
| 2026.05.12 | ₩38,177 | ₩38,177 | ₩37,668 | ₩37,852 | -0.85% | 6.6천 |
|---|
| 2026.05.11 | ₩38,432 | ₩38,432 | ₩37,909 | ₩38,014 | -1.09% | 9.1천 |
|---|
| 2026.05.08 | ₩38,807 | ₩38,807 | ₩38,157 | ₩38,400 | -1.05% | 1.1만 |
|---|
| 2026.05.07 | ₩38,753 | ₩38,807 | ₩38,522 | ₩38,522 | -0.60% | 2.6천 |
|---|
| 2026.05.06 | ₩38,780 | ₩38,780 | ₩38,424 | ₩38,424 | -0.92% | 4.8천 |
|---|
| 2026.05.05 | ₩38,753 | ₩38,861 | ₩38,593 | ₩38,704 | -0.13% | 2.2만 |
|---|
| 2026.05.04 | ₩38,995 | ₩39,249 | ₩38,606 | ₩38,716 | -0.71% | 2.5천 |
|---|
| 2026.05.01 | ₩39,236 | ₩39,236 | ₩38,777 | ₩38,777 | -1.17% | 2.6천 |
|---|
| 2026.04.30 | ₩38,700 | ₩39,115 | ₩38,686 | ₩39,070 | +0.96% | 1만 |
|---|
| 2026.04.29 | ₩38,820 | ₩38,941 | ₩38,633 | ₩38,839 | +0.05% | 9천 |
|---|
| 2026.04.28 | ₩38,633 | ₩38,917 | ₩38,633 | ₩38,826 | +0.50% | 4.8천 |
|---|
| 2026.04.27 | ₩38,660 | ₩38,901 | ₩38,660 | ₩38,709 | +0.13% | 2.5천 |
|---|
| 2026.04.24 | ₩38,633 | ₩38,740 | ₩38,298 | ₩38,568 | -0.17% | 1.6만 |
|---|
| 2026.04.23 | ₩38,574 | ₩38,700 | ₩38,070 | ₩38,552 | -0.06% | 2.7천 |
|---|
| 2026.04.22 | ₩38,847 | ₩38,847 | ₩38,680 | ₩38,779 | -0.18% | 3.4천 |
|---|
| 2026.04.21 | ₩39,196 | ₩39,289 | ₩38,589 | ₩38,634 | -1.43% | 3.6천 |
|---|
| 2026.04.20 | ₩38,713 | ₩38,794 | ₩38,566 | ₩38,784 | +0.18% | 3.3천 |
|---|
| 2026.04.17 | ₩38,231 | ₩38,639 | ₩38,231 | ₩38,539 | +0.81% | 7.6천 |
|---|
| 2026.04.16 | ₩37,755 | ₩37,949 | ₩37,748 | ₩37,919 | +0.43% | 1.2만 |
|---|
| 2026.04.15 | ₩37,467 | ₩37,649 | ₩37,400 | ₩37,600 | +0.35% | 1.6만 |
|---|
| 2026.04.14 | ₩37,427 | ₩37,521 | ₩37,293 | ₩37,334 | -0.25% | 8.3천 |
|---|
| 2026.04.13 | ₩36,516 | ₩37,344 | ₩36,516 | ₩37,344 | +2.27% | 1.8만 |
|---|
| 2026.04.10 | ₩36,743 | ₩36,743 | ₩36,382 | ₩36,562 | -0.49% | 6.2천 |
|---|
| 2026.04.09 | ₩36,589 | ₩36,891 | ₩36,482 | ₩36,778 | +0.52% | 2.5만 |
|---|
| 2026.04.08 | ₩37,373 | ₩37,373 | ₩36,864 | ₩36,891 | -1.29% | 3.3만 |
|---|
| 2026.04.07 | ₩36,355 | ₩36,529 | ₩36,262 | ₩36,427 | +0.20% | 7.5천 |
|---|
| 2026.04.06 | ₩36,140 | ₩36,518 | ₩36,140 | ₩36,459 | +0.88% | 9.1천 |
|---|
| 2026.04.02 | ₩35,591 | ₩36,248 | ₩35,591 | ₩36,238 | +1.82% | 1.2만 |
|---|
| 2026.04.01 | ₩35,832 | ₩36,248 | ₩35,832 | ₩35,931 | +0.28% | 1.1만 |
|---|
| 2026.03.31 | ₩35,879 | ₩35,953 | ₩35,564 | ₩35,926 | +0.13% | 1.1만 |
|---|
| 2026.03.30 | ₩35,645 | ₩35,953 | ₩35,631 | ₩35,645 | 0.00% | 1.5만 |
|---|
| 2026.03.27 | ₩35,980 | ₩35,980 | ₩35,524 | ₩35,537 | -1.23% | 1.7만 |
|---|
| 2026.03.26 | ₩36,422 | ₩36,542 | ₩36,114 | ₩36,207 | -0.59% | 8.2천 |
|---|
| 2026.03.25 | ₩36,583 | ₩36,703 | ₩36,020 | ₩36,258 | -0.89% | 3.1천 |
|---|
| 2026.03.24 | ₩36,033 | ₩36,368 | ₩36,033 | ₩36,221 | +0.52% | 1.8만 |
|---|
| 2026.03.23 | ₩35,886 | ₩36,636 | ₩35,765 | ₩36,328 | +1.23% | 9.3천 |
|---|
| 2026.03.20 | ₩36,127 | ₩36,160 | ₩35,738 | ₩35,765 | -1.00% | 9.9만 |
|---|
| 2026.03.19 | ₩36,288 | ₩36,717 | ₩36,114 | ₩36,395 | +0.30% | 12.4만 |
|---|
| 2026.03.18 | ₩36,810 | ₩36,931 | ₩36,569 | ₩36,569 | -0.66% | 7.4천 |
|---|
| 2026.03.17 | ₩37,025 | ₩37,454 | ₩36,971 | ₩36,971 | -0.14% | 4.2천 |
|---|
| 2026.03.16 | ₩36,944 | ₩36,981 | ₩36,538 | ₩36,663 | -0.76% | 2.8만 |
|---|
| 2026.03.13 | ₩37,092 | ₩37,092 | ₩36,475 | ₩36,502 | -1.59% | 5.3만 |
|---|
| 2026.03.12 | ₩36,757 | ₩37,025 | ₩36,505 | ₩36,505 | -0.69% | 5천 |
|---|
| 2026.03.11 | ₩36,911 | ₩37,052 | ₩36,837 | ₩37,052 | +0.38% | 2.1천 |
|---|
| 2026.03.10 | ₩36,971 | ₩37,454 | ₩36,892 | ₩37,025 | +0.14% | 1.2만 |
|---|
| 2026.03.09 | ₩36,676 | ₩37,601 | ₩36,636 | ₩37,507 | +2.27% | 2.6만 |
|---|
| 2026.03.06 | ₩38,512 | ₩38,512 | ₩37,278 | ₩37,748 | -1.98% | 5.8천 |
|---|
| 2026.03.05 | ₩38,083 | ₩38,217 | ₩37,949 | ₩38,097 | +0.04% | 6.9천 |
|---|
| 2026.03.04 | ₩37,984 | ₩38,244 | ₩37,842 | ₩38,126 | +0.37% | 4.6천 |
|---|
| 2026.03.03 | ₩37,320 | ₩37,990 | ₩37,038 | ₩37,936 | +1.65% | 7.5천 |
|---|
| 2026.03.02 | ₩37,480 | ₩38,145 | ₩37,480 | ₩38,016 | +1.43% | 4.6천 |
|---|
| 2026.02.27 | ₩37,668 | ₩37,976 | ₩37,420 | ₩37,976 | +0.82% | 3.1천 |
|---|
| 2026.02.26 | ₩37,976 | ₩38,089 | ₩37,695 | ₩38,089 | +0.30% | 7.9천 |
|---|
| 2026.02.25 | ₩37,601 | ₩37,852 | ₩37,253 | ₩37,829 | +0.61% | 1.2만 |
|---|
| 2026.02.24 | ₩37,065 | ₩37,588 | ₩37,011 | ₩37,413 | +0.94% | 1.7만 |
|---|
| 2026.02.23 | ₩37,802 | ₩37,802 | ₩37,092 | ₩37,092 | -1.88% | 7.8천 |
|---|
| 2026.02.20 | ₩38,063 | ₩38,077 | ₩37,876 | ₩38,024 | -0.10% | 8.3천 |
|---|
| 2026.02.19 | ₩38,284 | ₩38,284 | ₩37,802 | ₩38,016 | -0.70% | 7.5천 |
|---|
| 2026.02.18 | ₩38,204 | ₩38,296 | ₩38,110 | ₩38,231 | +0.07% | 2만 |
|---|
| 2026.02.17 | ₩38,365 | ₩38,365 | ₩37,735 | ₩38,030 | -0.87% | 1.2만 |
|---|
| 2026.02.13 | ₩38,003 | ₩38,271 | ₩38,003 | ₩38,069 | +0.17% | 4.5천 |
|---|
| 2026.02.12 | ₩38,646 | ₩38,646 | ₩37,279 | ₩37,459 | -3.07% | 7.8천 |
|---|
| 2026.02.11 | ₩38,834 | ₩38,834 | ₩38,339 | ₩38,429 | -1.04% | 3천 |
|---|
| 2026.02.10 | ₩39,102 | ₩39,477 | ₩39,044 | ₩39,044 | -0.15% | 1.1만 |
|---|
| 2026.02.09 | ₩39,423 | ₩39,598 | ₩39,048 | ₩39,048 | -0.95% | 5만 |
|---|
| 2026.02.06 | ₩38,847 | ₩39,624 | ₩38,847 | ₩39,556 | +1.82% | 8.9천 |
|---|
| 2026.02.05 | ₩39,598 | ₩39,839 | ₩39,330 | ₩39,383 | -0.54% | 7.1천 |
|---|
| 2026.02.04 | ₩39,423 | ₩40,067 | ₩39,423 | ₩39,799 | +0.95% | 1.8만 |
|---|
| 2026.02.03 | ₩40,013 | ₩40,013 | ₩39,196 | ₩39,370 | -1.61% | 1.2만 |
|---|
| 2026.02.02 | ₩39,959 | ₩40,201 | ₩39,959 | ₩40,038 | +0.20% | 8천 |
|---|
| 2026.01.30 | ₩39,772 | ₩40,134 | ₩39,691 | ₩39,992 | +0.55% | 4.9천 |
|---|
| 2026.01.29 | ₩40,428 | ₩40,428 | ₩39,785 | ₩40,013 | -1.03% | 6.9천 |
|---|
| 2026.01.28 | ₩40,449 | ₩40,482 | ₩40,214 | ₩40,268 | -0.45% | 5.7천 |
|---|
| 2026.01.27 | ₩40,455 | ₩40,683 | ₩40,415 | ₩40,495 | +0.10% | 6천 |
|---|
| 2026.01.26 | ₩41,058 | ₩41,093 | ₩40,729 | ₩40,911 | -0.36% | 4.2천 |
|---|
| 2026.01.23 | ₩40,877 | ₩41,005 | ₩40,763 | ₩40,908 | +0.08% | 8.9천 |
|---|
| 2026.01.22 | ₩41,098 | ₩41,259 | ₩41,058 | ₩41,232 | +0.33% | 2.7만 |
|---|
| 2026.01.21 | ₩40,308 | ₩41,018 | ₩40,308 | ₩40,884 | +1.43% | 9.3천 |
|---|
| 2026.01.20 | ₩40,442 | ₩40,442 | ₩40,067 | ₩40,147 | -0.73% | 1.4만 |
|---|
| 2026.01.16 | ₩40,830 | ₩40,924 | ₩40,777 | ₩40,782 | -0.12% | 6.5천 |
|---|
| 2026.01.15 | ₩40,824 | ₩41,206 | ₩40,817 | ₩40,978 | +0.38% | 7.5천 |
|---|
| 2026.01.14 | ₩40,696 | ₩40,696 | ₩40,402 | ₩40,616 | -0.20% | 1.1만 |
|---|
| 2026.01.13 | ₩40,656 | ₩40,656 | ₩40,348 | ₩40,402 | -0.63% | 1.6만 |
|---|
| 2026.01.12 | ₩40,388 | ₩40,656 | ₩40,301 | ₩40,656 | +0.66% | 3.6천 |
|---|
| 2026.01.09 | ₩40,522 | ₩40,522 | ₩40,495 | ₩40,495 | -0.07% | 5.1천 |
|---|
| 2026.01.08 | ₩39,638 | ₩40,361 | ₩39,638 | ₩40,227 | +1.49% | 5.1천 |
|---|
| 2026.01.07 | ₩39,651 | ₩39,886 | ₩39,638 | ₩39,638 | -0.03% | 1.1만 |
|---|
| 2026.01.06 | ₩39,839 | ₩40,268 | ₩39,839 | ₩40,134 | +0.74% | 1.5만 |
|---|
| 2026.01.05 | ₩39,430 | ₩40,053 | ₩39,430 | ₩39,772 | +0.87% | 8.4천 |
|---|
| 2026.01.02 | ₩38,914 | ₩39,236 | ₩38,914 | ₩39,062 | +0.38% | 2만 |
|---|
| 2025.12.31 | ₩39,450 | ₩39,450 | ₩39,102 | ₩39,102 | -0.88% | 6.9천 |
|---|
| 2025.12.30 | ₩39,531 | ₩39,651 | ₩39,343 | ₩39,343 | -0.47% | 8.4만 |
|---|
| 2025.12.29 | ₩39,718 | ₩39,745 | ₩39,584 | ₩39,689 | -0.07% | 8.3천 |
|---|
| 2025.12.26 | ₩39,705 | ₩39,758 | ₩39,598 | ₩39,758 | +0.14% | 3.4천 |
|---|
| 2025.12.24 | ₩39,638 | ₩39,772 | ₩39,638 | ₩39,736 | +0.25% | 2천 |
|---|
| 2025.12.23 | ₩39,740 | ₩39,740 | ₩39,611 | ₩39,611 | -0.32% | 12.9만 |
|---|
| 2025.12.22 | ₩39,678 | ₩40,026 | ₩39,678 | ₩39,892 | +0.54% | 1.8만 |
|---|
| 2025.12.19 | ₩39,665 | ₩39,753 | ₩39,586 | ₩39,665 | 0.00% | 9천 |
|---|
| 2025.12.18 | ₩39,291 | ₩39,356 | ₩39,008 | ₩39,088 | -0.51% | 1.2만 |
|---|
| 2025.12.17 | ₩39,126 | ₩39,423 | ₩39,062 | ₩39,075 | -0.13% | 2.8만 |
|---|
| 2025.12.16 | ₩38,995 | ₩39,202 | ₩38,954 | ₩39,021 | +0.07% | 6.8천 |
|---|
| 2025.12.15 | ₩39,249 | ₩39,249 | ₩39,004 | ₩39,048 | -0.51% | 7.9만 |
|---|
| 2025.12.12 | ₩39,189 | ₩39,288 | ₩39,008 | ₩39,209 | +0.05% | 5.7만 |
|---|
| 2025.12.11 | ₩39,023 | ₩39,477 | ₩39,023 | ₩39,410 | +0.99% | 1.3만 |
|---|
| 2025.12.10 | ₩38,337 | ₩38,932 | ₩38,325 | ₩38,928 | +1.54% | 2.8만 |
|---|
| 2025.12.09 | ₩38,191 | ₩38,512 | ₩37,990 | ₩38,284 | +0.25% | 7.2천 |
|---|
| 2025.12.08 | ₩38,418 | ₩38,418 | ₩38,057 | ₩38,097 | -0.84% | 7.8만 |
|---|
| 2025.12.05 | ₩38,526 | ₩38,610 | ₩38,217 | ₩38,338 | -0.49% | 7.2만 |
|---|
| 2025.12.04 | ₩38,164 | ₩38,673 | ₩38,164 | ₩38,432 | +0.70% | 10만 |
|---|
| 2025.12.03 | ₩37,909 | ₩38,405 | ₩37,909 | ₩38,338 | +1.13% | 10.4만 |
|---|
| 2025.12.02 | ₩38,124 | ₩38,124 | ₩37,909 | ₩37,982 | -0.37% | 1.6만 |
|---|
| 2025.12.01 | ₩38,217 | ₩38,499 | ₩38,086 | ₩38,086 | -0.34% | 3.4만 |
|---|
| 2025.11.28 | ₩38,244 | ₩38,365 | ₩38,244 | ₩38,251 | +0.02% | 1.2천 |
|---|
| 2025.11.26 | ₩38,164 | ₩38,271 | ₩37,963 | ₩38,121 | -0.11% | 4.7천 |
|---|
| 2025.11.25 | ₩37,976 | ₩37,990 | ₩37,882 | ₩37,889 | -0.23% | 4.1천 |
|---|
| 2025.11.24 | ₩37,266 | ₩37,337 | ₩37,266 | ₩37,337 | +0.19% | 4.5천 |
|---|
| 2025.11.21 | ₩36,562 | ₩37,407 | ₩36,422 | ₩37,164 | +1.65% | 8.5천 |
|---|
| 2025.11.20 | ₩37,346 | ₩37,372 | ₩36,408 | ₩36,410 | -2.51% | 1.2만 |
|---|
| 2025.11.19 | ₩37,052 | ₩37,052 | ₩36,609 | ₩36,743 | -0.83% | 8.6천 |
|---|
| 2025.11.18 | ₩36,790 | ₩37,172 | ₩36,753 | ₩37,031 | +0.66% | 6.8천 |
|---|
| 2025.11.17 | ₩37,521 | ₩37,521 | ₩36,877 | ₩36,907 | -1.64% | 4.4천 |
|---|
| 2025.11.14 | ₩37,238 | ₩37,561 | ₩37,187 | ₩37,452 | +0.58% | 6.6천 |
|---|
| 2025.11.13 | ₩37,896 | ₩37,936 | ₩37,373 | ₩37,450 | -1.18% | 1.5만 |
|---|
| 2025.11.12 | ₩37,949 | ₩38,231 | ₩37,915 | ₩37,915 | -0.09% | 1.8만 |
|---|
| 2025.11.11 | ₩37,909 | ₩38,069 | ₩37,789 | ₩37,957 | +0.13% | 1.8만 |
|---|
| 2025.11.10 | ₩37,990 | ₩37,990 | ₩37,446 | ₩37,715 | -0.72% | 2.9만 |
|---|
| 2025.11.07 | ₩37,547 | ₩37,609 | ₩37,226 | ₩37,609 | +0.16% | 4천 |
|---|
| 2025.11.06 | ₩37,547 | ₩37,655 | ₩37,468 | ₩37,468 | -0.21% | 9.2천 |
|---|
| 2025.11.05 | ₩38,077 | ₩38,342 | ₩38,043 | ₩38,133 | +0.15% | 5.6천 |
|---|
| 2025.11.04 | ₩38,459 | ₩38,459 | ₩38,015 | ₩38,015 | -1.15% | 2.2천 |
|---|
| 2025.11.03 | ₩38,331 | ₩38,380 | ₩38,184 | ₩38,380 | +0.13% | 1.7만 |
|---|
| 2025.10.31 | ₩38,392 | ₩38,499 | ₩38,284 | ₩38,410 | +0.05% | 4만 |
|---|
| 2025.10.30 | ₩39,012 | ₩39,328 | ₩38,669 | ₩38,669 | -0.88% | 7.4천 |
|---|
| 2025.10.29 | ₩39,799 | ₩39,906 | ₩39,216 | ₩39,216 | -1.46% | 4.6천 |
|---|
| 2025.10.28 | ₩40,227 | ₩40,570 | ₩40,227 | ₩40,349 | +0.30% | 3.9천 |
|---|
| 2025.10.27 | ₩40,583 | ₩40,603 | ₩40,252 | ₩40,273 | -0.76% | 3.1천 |
|---|
| 2025.10.24 | ₩40,375 | ₩40,428 | ₩40,187 | ₩40,254 | -0.30% | 1.5만 |
|---|
| 2025.10.23 | ₩39,946 | ₩40,107 | ₩39,789 | ₩39,994 | +0.12% | 8.2천 |
|---|
| 2025.10.22 | ₩40,522 | ₩40,522 | ₩39,986 | ₩40,230 | -0.72% | 1.2만 |
|---|
| 2025.10.21 | ₩40,278 | ₩40,482 | ₩40,234 | ₩40,369 | +0.23% | 1만 |
|---|
| 2025.10.20 | ₩39,973 | ₩40,239 | ₩39,973 | ₩40,179 | +0.52% | 1.4만 |
|---|
| 2025.10.17 | ₩39,651 | ₩39,845 | ₩39,557 | ₩39,804 | +0.39% | 1.6만 |
|---|
| 2025.10.16 | ₩39,879 | ₩40,123 | ₩39,598 | ₩39,758 | -0.30% | 2만 |
|---|
| 2025.10.15 | ₩40,308 | ₩40,495 | ₩39,825 | ₩40,060 | -0.62% | 7천 |
|---|
| 2025.10.14 | ₩39,705 | ₩40,187 | ₩39,705 | ₩40,013 | +0.78% | 7.2천 |
|---|
| 2025.10.13 | ₩39,557 | ₩39,758 | ₩39,557 | ₩39,678 | +0.30% | 1.2만 |
|---|
| 2025.10.10 | ₩40,154 | ₩40,269 | ₩39,379 | ₩39,379 | -1.93% | 6.5천 |
|---|