시장 데이터를 불러오는 중
전체 종목
SoFi Select 500 ETF 과거 주가
SoFi Select 500 ETF · SFY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SoFi Select 500 ETF · SFY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩209,596 | ₩209,831 | ₩209,061 | ₩209,701 | +0.05% | 1.1만 |
| 2026.10.08 | ₩209,529 | ₩209,677 | ₩208,088 | ₩208,376 | -0.55% | 9.8천 |
| 2026.10.07 | ₩209,757 | ₩210,575 | ₩209,435 | ₩210,374 | +0.29% | 1.5만 |
| 2026.10.06 | ₩210,883 | ₩211,581 | ₩210,857 | ₩210,910 | +0.01% | 4만 |
| 2026.10.05 | ₩208,295 | ₩209,824 | ₩208,295 | ₩209,717 | +0.68% | 1.7만 |
| 2026.10.02 | ₩208,724 | ₩209,261 | ₩207,880 | ₩208,014 | -0.34% | 3.4만 |
| 2026.10.01 | ₩206,445 | ₩206,753 | ₩205,117 | ₩206,474 | +0.01% | 1.9만 |
| 2026.09.30 | ₩206,887 | ₩207,357 | ₩206,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,017 |
| -0.42% |
| 1만 |
| 2026.09.29 | ₩207,008 | ₩207,008 | ₩205,842 | ₩206,002 | -0.49% | 7.1천 |
|---|
| 2026.09.28 | ₩207,048 | ₩207,317 | ₩205,587 | ₩206,063 | -0.48% | 1.8만 |
|---|
| 2026.09.25 | ₩207,424 | ₩207,813 | ₩206,871 | ₩207,716 | +0.14% | 1만 |
|---|
| 2026.09.24 | ₩205,386 | ₩207,079 | ₩205,386 | ₩206,926 | +0.75% | 1.2만 |
|---|
| 2026.09.23 | ₩208,510 | ₩208,510 | ₩206,405 | ₩206,753 | -0.84% | 1.1만 |
|---|
| 2026.09.22 | ₩207,853 | ₩209,019 | ₩207,853 | ₩208,617 | +0.37% | 1.6만 |
|---|
| 2026.09.21 | ₩205,533 | ₩208,108 | ₩205,533 | ₩208,029 | +1.21% | 1.5만 |
|---|
| 2026.09.18 | ₩203,495 | ₩204,031 | ₩202,959 | ₩203,991 | +0.24% | 8.6천 |
|---|
| 2026.09.17 | ₩203,079 | ₩203,388 | ₩202,704 | ₩203,334 | +0.13% | 9.5천 |
|---|
| 2026.09.16 | ₩201,282 | ₩202,007 | ₩199,527 | ₩200,143 | -0.57% | 1.2만 |
|---|
| 2026.09.15 | ₩201,430 | ₩201,591 | ₩200,391 | ₩200,503 | -0.46% | 1.1만 |
|---|
| 2026.09.14 | ₩200,894 | ₩202,076 | ₩200,452 | ₩201,390 | +0.25% | 1.1만 |
|---|
| 2026.09.11 | ₩203,817 | ₩203,817 | ₩203,173 | ₩203,173 | -0.32% | 8.3천 |
|---|
| 2026.09.10 | ₩202,114 | ₩202,275 | ₩201,604 | ₩201,645 | -0.23% | 1.3만 |
|---|
| 2026.09.09 | ₩204,072 | ₩204,367 | ₩203,723 | ₩203,736 | -0.16% | 1.3만 |
|---|
| 2026.09.08 | ₩206,110 | ₩206,417 | ₩204,407 | ₩204,541 | -0.76% | 1.8만 |
|---|
| 2026.09.04 | ₩205,989 | ₩206,485 | ₩205,439 | ₩205,882 | -0.05% | 9.9천 |
|---|
| 2026.09.03 | ₩204,393 | ₩206,110 | ₩204,232 | ₩205,929 | +0.75% | 1.5만 |
|---|
| 2026.09.02 | ₩202,382 | ₩203,750 | ₩202,328 | ₩203,394 | +0.50% | 1.6만 |
|---|
| 2026.09.01 | ₩202,597 | ₩203,026 | ₩202,051 | ₩202,051 | -0.27% | 1.3만 |
|---|
| 2026.08.31 | ₩203,803 | ₩204,293 | ₩203,401 | ₩204,259 | +0.22% | 1.8만 |
|---|
| 2026.08.28 | ₩205,962 | ₩205,962 | ₩204,192 | ₩204,300 | -0.81% | 1.1만 |
|---|
| 2026.08.27 | ₩204,796 | ₩206,177 | ₩204,684 | ₩206,016 | +0.60% | 1.3만 |
|---|
| 2026.08.26 | ₩202,556 | ₩203,066 | ₩202,403 | ₩202,811 | +0.13% | 8천 |
|---|
| 2026.08.25 | ₩202,905 | ₩203,339 | ₩202,375 | ₩202,999 | +0.05% | 1.6만 |
|---|
| 2026.08.24 | ₩203,066 | ₩203,321 | ₩201,497 | ₩201,832 | -0.61% | 1.3만 |
|---|
| 2026.08.21 | ₩203,870 | ₩203,870 | ₩203,106 | ₩203,522 | -0.17% | 9.6천 |
|---|
| 2026.08.20 | ₩203,629 | ₩204,065 | ₩202,634 | ₩202,661 | -0.48% | 1.8만 |
|---|
| 2026.08.19 | ₩205,211 | ₩205,399 | ₩203,951 | ₩204,125 | -0.53% | 1.5만 |
|---|
| 2026.08.18 | ₩204,822 | ₩205,117 | ₩204,058 | ₩204,102 | -0.35% | 1.8만 |
|---|
| 2026.08.17 | ₩207,652 | ₩207,920 | ₩206,660 | ₩206,660 | -0.48% | 1.5만 |
|---|
| 2026.08.14 | ₩208,362 | ₩208,362 | ₩207,129 | ₩207,357 | -0.48% | 2.3만 |
|---|
| 2026.08.13 | ₩206,794 | ₩208,336 | ₩206,794 | ₩207,953 | +0.56% | 3.8만 |
|---|
| 2026.08.12 | ₩206,512 | ₩206,512 | ₩206,083 | ₩206,154 | -0.17% | 1.6만 |
|---|
| 2026.08.11 | ₩206,177 | ₩206,177 | ₩204,326 | ₩204,782 | -0.68% | 1.2만 |
|---|
| 2026.08.10 | ₩205,600 | ₩206,123 | ₩205,084 | ₩205,225 | -0.18% | 1.4만 |
|---|
| 2026.08.07 | ₩205,104 | ₩205,737 | ₩204,957 | ₩205,737 | +0.31% | 7.4천 |
|---|
| 2026.08.06 | ₩203,777 | ₩204,884 | ₩203,669 | ₩203,720 | -0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩205,292 | ₩205,734 | ₩204,125 | ₩204,125 | -0.57% | 2.7만 |
|---|
| 2026.08.04 | ₩200,800 | ₩204,393 | ₩200,800 | ₩203,982 | +1.58% | 1.7만 |
|---|
| 2026.08.03 | ₩195,745 | ₩199,177 | ₩195,745 | ₩198,984 | +1.66% | 1.6만 |
|---|
| 2026.07.31 | ₩195,852 | ₩196,013 | ₩193,318 | ₩195,450 | -0.21% | 8.7천 |
|---|
| 2026.07.30 | ₩192,044 | ₩194,229 | ₩192,044 | ₩194,086 | +1.06% | 1.1만 |
|---|
| 2026.07.29 | ₩193,157 | ₩193,613 | ₩189,837 | ₩189,837 | -1.72% | 9.2천 |
|---|
| 2026.07.28 | ₩192,956 | ₩193,906 | ₩191,793 | ₩193,505 | +0.28% | 9.8천 |
|---|
| 2026.07.27 | ₩196,576 | ₩196,576 | ₩192,902 | ₩193,760 | -1.43% | 1.3만 |
|---|
| 2026.07.24 | ₩195,517 | ₩196,469 | ₩194,511 | ₩194,591 | -0.47% | 1만 |
|---|
| 2026.07.23 | ₩195,704 | ₩196,335 | ₩194,679 | ₩195,570 | -0.07% | 8.7천 |
|---|
| 2026.07.22 | ₩196,951 | ₩198,775 | ₩196,951 | ₩197,796 | +0.43% | 9.1천 |
|---|
| 2026.07.21 | ₩197,126 | ₩198,038 | ₩196,630 | ₩198,028 | +0.46% | 1.2만 |
|---|
| 2026.07.20 | ₩196,670 | ₩197,488 | ₩195,228 | ₩195,235 | -0.73% | 6.2만 |
|---|
| 2026.07.17 | ₩194,632 | ₩196,522 | ₩193,794 | ₩195,617 | +0.51% | 1.1만 |
|---|
| 2026.07.16 | ₩198,829 | ₩198,829 | ₩197,482 | ₩197,482 | -0.68% | 9.4천 |
|---|
| 2026.07.15 | ₩200,398 | ₩200,398 | ₩197,856 | ₩199,777 | -0.31% | 1.1만 |
|---|
| 2026.07.14 | ₩199,405 | ₩200,143 | ₩198,536 | ₩199,858 | +0.23% | 1.6만 |
|---|
| 2026.07.13 | ₩199,593 | ₩199,754 | ₩197,970 | ₩197,970 | -0.81% | 1.8만 |
|---|
| 2026.07.10 | ₩199,687 | ₩200,679 | ₩199,070 | ₩200,679 | +0.50% | 1.1만 |
|---|
| 2026.07.09 | ₩198,896 | ₩199,962 | ₩198,113 | ₩199,660 | +0.38% | 1.4만 |
|---|
| 2026.07.08 | ₩196,321 | ₩197,852 | ₩196,081 | ₩197,852 | +0.78% | 1.6만 |
|---|
| 2026.07.07 | ₩197,675 | ₩198,064 | ₩196,241 | ₩197,528 | -0.07% | 2.1만 |
|---|
| 2026.07.06 | ₩198,091 | ₩199,318 | ₩198,091 | ₩198,802 | +0.36% | 2.1만 |
|---|
| 2026.07.02 | ₩198,681 | ₩199,821 | ₩195,651 | ₩196,884 | -0.90% | 2.1만 |
|---|
| 2026.07.01 | ₩198,359 | ₩199,036 | ₩198,093 | ₩198,138 | -0.11% | 1.5만 |
|---|
| 2026.06.30 | ₩197,716 | ₩199,774 | ₩197,716 | ₩199,620 | +0.96% | 1.9만 |
|---|
| 2026.06.29 | ₩196,040 | ₩197,313 | ₩193,787 | ₩197,139 | +0.56% | 2.7만 |
|---|
| 2026.06.26 | ₩194,511 | ₩196,616 | ₩194,511 | ₩194,994 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩198,091 | ₩198,091 | ₩195,785 | ₩196,241 | -0.93% | 1.8만 |
|---|
| 2026.06.24 | ₩196,536 | ₩197,501 | ₩195,047 | ₩195,678 | -0.44% | 2.3만 |
|---|
| 2026.06.23 | ₩196,281 | ₩198,198 | ₩196,264 | ₩196,264 | -0.01% | 2.5만 |
|---|
| 2026.06.22 | ₩201,457 | ₩202,181 | ₩200,156 | ₩200,612 | -0.42% | 2.1만 |
|---|
| 2026.06.18 | ₩200,693 | ₩201,001 | ₩199,781 | ₩200,974 | +0.14% | 1.2만 |
|---|
| 2026.06.17 | ₩200,384 | ₩200,525 | ₩197,448 | ₩197,649 | -1.37% | 4만 |
|---|
| 2026.06.16 | ₩201,993 | ₩201,993 | ₩199,673 | ₩199,727 | -1.12% | 1.7만 |
|---|
| 2026.06.15 | ₩201,001 | ₩202,434 | ₩201,001 | ₩202,141 | +0.57% | 1.9만 |
|---|
| 2026.06.12 | ₩197,246 | ₩198,279 | ₩195,678 | ₩197,421 | +0.09% | 2.1만 |
|---|
| 2026.06.11 | ₩193,291 | ₩197,005 | ₩192,701 | ₩196,630 | +1.73% | 2.4만 |
|---|
| 2026.06.10 | ₩194,484 | ₩195,919 | ₩192,332 | ₩192,332 | -1.11% | 1.5만 |
|---|
| 2026.06.09 | ₩198,587 | ₩199,083 | ₩191,588 | ₩196,187 | -1.21% | 2.5만 |
|---|
| 2026.06.08 | ₩198,225 | ₩198,560 | ₩196,938 | ₩197,153 | -0.54% | 3.2만 |
|---|
| 2026.06.05 | ₩201,215 | ₩201,336 | ₩195,476 | ₩195,610 | -2.79% | 1.8만 |
|---|
| 2026.06.04 | ₩201,256 | ₩203,857 | ₩200,840 | ₩203,354 | +1.04% | 1.6만 |
|---|
| 2026.06.03 | ₩205,050 | ₩205,050 | ₩202,744 | ₩202,918 | -1.04% | 2만 |
|---|
| 2026.06.02 | ₩204,876 | ₩205,319 | ₩204,527 | ₩205,028 | +0.07% | 2.3만 |
|---|
| 2026.06.01 | ₩202,342 | ₩204,769 | ₩202,342 | ₩204,420 | +1.03% | 3.2만 |
|---|
| 2026.05.29 | ₩201,846 | ₩202,834 | ₩201,832 | ₩202,323 | +0.24% | 1.6만 |
|---|
| 2026.05.28 | ₩199,419 | ₩201,363 | ₩199,311 | ₩201,269 | +0.93% | 1.7만 |
|---|
| 2026.05.27 | ₩200,183 | ₩200,183 | ₩198,668 | ₩199,606 | -0.29% | 1.5만 |
|---|
| 2026.05.26 | ₩199,419 | ₩200,317 | ₩199,338 | ₩199,767 | +0.17% | 2.3만 |
|---|
| 2026.05.22 | ₩198,507 | ₩198,688 | ₩197,662 | ₩197,769 | -0.37% | 1.9만 |
|---|
| 2026.05.21 | ₩196,160 | ₩197,582 | ₩195,792 | ₩197,260 | +0.56% | 2.3만 |
|---|
| 2026.05.20 | ₩195,530 | ₩197,287 | ₩194,846 | ₩197,018 | +0.76% | 1.9만 |
|---|
| 2026.05.19 | ₩194,082 | ₩195,758 | ₩193,492 | ₩194,484 | +0.21% | 2.2만 |
|---|
| 2026.05.18 | ₩197,313 | ₩197,394 | ₩194,042 | ₩195,584 | -0.88% | 2.5만 |
|---|
| 2026.05.15 | ₩197,608 | ₩197,903 | ₩196,294 | ₩196,495 | -0.56% | 2.5만 |
|---|
| 2026.05.14 | ₩198,386 | ₩200,277 | ₩198,386 | ₩200,089 | +0.86% | 1.3만 |
|---|
| 2026.05.13 | ₩197,112 | ₩198,245 | ₩196,120 | ₩197,783 | +0.34% | 1.4만 |
|---|
| 2026.05.12 | ₩196,013 | ₩196,357 | ₩194,042 | ₩196,227 | +0.11% | 2.1만 |
|---|
| 2026.05.11 | ₩195,530 | ₩197,354 | ₩195,530 | ₩196,710 | +0.60% | 1.4만 |
|---|
| 2026.05.08 | ₩194,350 | ₩195,610 | ₩194,350 | ₩195,609 | +0.65% | 1.3만 |
|---|
| 2026.05.07 | ₩194,203 | ₩194,671 | ₩192,957 | ₩193,197 | -0.52% | 1.4만 |
|---|
| 2026.05.06 | ₩192,339 | ₩194,095 | ₩192,124 | ₩193,921 | +0.82% | 1.2만 |
|---|
| 2026.05.05 | ₩190,207 | ₩190,760 | ₩189,878 | ₩190,341 | +0.07% | 1.7만 |
|---|
| 2026.05.04 | ₩189,121 | ₩189,617 | ₩187,654 | ₩188,619 | -0.27% | 2.1만 |
|---|
| 2026.05.01 | ₩189,040 | ₩189,804 | ₩189,008 | ₩189,008 | -0.02% | 2.4만 |
|---|
| 2026.04.30 | ₩187,847 | ₩188,289 | ₩186,150 | ₩188,289 | +0.24% | 1.3만 |
|---|
| 2026.04.29 | ₩187,163 | ₩187,391 | ₩186,117 | ₩186,948 | -0.11% | 1.5만 |
|---|
| 2026.04.28 | ₩187,002 | ₩187,572 | ₩186,425 | ₩187,310 | +0.16% | 3.8만 |
|---|
| 2026.04.27 | ₩188,088 | ₩189,053 | ₩187,793 | ₩189,036 | +0.50% | 2.5만 |
|---|
| 2026.04.24 | ₩187,002 | ₩188,437 | ₩186,114 | ₩188,246 | +0.67% | 2.1만 |
|---|
| 2026.04.23 | ₩186,734 | ₩187,337 | ₩184,494 | ₩185,981 | -0.40% | 1.8만 |
|---|
| 2026.04.22 | ₩186,264 | ₩187,324 | ₩186,130 | ₩187,297 | +0.55% | 1.6만 |
|---|
| 2026.04.21 | ₩186,305 | ₩186,466 | ₩184,588 | ₩184,682 | -0.87% | 2.2만 |
|---|
| 2026.04.20 | ₩185,876 | ₩185,876 | ₩184,924 | ₩185,795 | -0.04% | 1.8만 |
|---|
| 2026.04.17 | ₩185,044 | ₩186,459 | ₩185,044 | ₩186,144 | +0.59% | 1.3만 |
|---|
| 2026.04.16 | ₩183,636 | ₩183,904 | ₩182,952 | ₩183,824 | +0.10% | 1.8만 |
|---|
| 2026.04.15 | ₩181,920 | ₩183,368 | ₩181,920 | ₩183,368 | +0.80% | 2만 |
|---|
| 2026.04.14 | ₩179,399 | ₩181,598 | ₩179,399 | ₩181,598 | +1.23% | 1.7만 |
|---|
| 2026.04.13 | ₩175,752 | ₩178,621 | ₩175,752 | ₩178,581 | +1.61% | 1.3만 |
|---|
| 2026.04.10 | ₩176,677 | ₩177,052 | ₩176,369 | ₩176,476 | -0.11% | 1.3만 |
|---|
| 2026.04.09 | ₩174,894 | ₩176,221 | ₩174,357 | ₩175,993 | +0.63% | 1.6만 |
|---|
| 2026.04.08 | ₩175,872 | ₩175,872 | ₩174,170 | ₩175,054 | -0.47% | 1.8만 |
|---|
| 2026.04.07 | ₩169,610 | ₩170,549 | ₩168,256 | ₩170,549 | +0.55% | 3.1만 |
|---|
| 2026.04.06 | ₩169,476 | ₩170,066 | ₩169,342 | ₩170,066 | +0.35% | 1.9만 |
|---|
| 2026.04.02 | ₩166,285 | ₩169,315 | ₩165,990 | ₩169,302 | +1.81% | 2.2만 |
|---|
| 2026.04.01 | ₩168,591 | ₩170,026 | ₩168,457 | ₩168,994 | +0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩163,697 | ₩167,391 | ₩163,697 | ₩167,371 | +2.24% | 2.7만 |
|---|
| 2026.03.30 | ₩164,528 | ₩164,528 | ₩161,216 | ₩161,860 | -1.62% | 2.6만 |
|---|
| 2026.03.27 | ₩165,145 | ₩165,413 | ₩162,805 | ₩162,933 | -1.34% | 2만 |
|---|
| 2026.03.26 | ₩168,377 | ₩168,565 | ₩165,963 | ₩166,070 | -1.37% | 1.3만 |
|---|
| 2026.03.25 | ₩170,348 | ₩170,831 | ₩169,289 | ₩169,798 | -0.32% | 1.6만 |
|---|
| 2026.03.24 | ₩168,565 | ₩169,584 | ₩168,363 | ₩168,685 | +0.07% | 3.7만 |
|---|
| 2026.03.23 | ₩170,428 | ₩171,662 | ₩169,289 | ₩169,785 | -0.38% | 4.4만 |
|---|
| 2026.03.20 | ₩170,589 | ₩170,589 | ₩167,318 | ₩167,653 | -1.72% | 3.7만 |
|---|
| 2026.03.19 | ₩169,704 | ₩170,992 | ₩169,704 | ₩170,857 | +0.68% | 1.5만 |
|---|
| 2026.03.18 | ₩173,217 | ₩173,392 | ₩171,434 | ₩171,474 | -1.01% | 2.4만 |
|---|
| 2026.03.17 | ₩174,317 | ₩174,518 | ₩173,566 | ₩173,807 | -0.29% | 2.1만 |
|---|
| 2026.03.16 | ₩173,258 | ₩174,464 | ₩173,016 | ₩173,392 | +0.08% | 3.2만 |
|---|
| 2026.03.13 | ₩173,432 | ₩174,259 | ₩171,166 | ₩171,354 | -1.20% | 3만 |
|---|
| 2026.03.12 | ₩173,915 | ₩173,915 | ₩172,413 | ₩172,453 | -0.84% | 2만 |
|---|
| 2026.03.11 | ₩175,712 | ₩176,288 | ₩174,545 | ₩175,309 | -0.23% | 1.4만 |
|---|
| 2026.03.10 | ₩175,363 | ₩177,039 | ₩174,773 | ₩175,323 | -0.02% | 3.8만 |
|---|
| 2026.03.09 | ₩171,662 | ₩175,671 | ₩171,005 | ₩175,430 | +2.19% | 5.5만 |
|---|
| 2026.03.06 | ₩173,553 | ₩174,652 | ₩172,976 | ₩173,285 | -0.15% | 1.3만 |
|---|
| 2026.03.05 | ₩175,537 | ₩176,550 | ₩173,968 | ₩175,832 | +0.17% | 2.5만 |
|---|
| 2026.03.04 | ₩175,323 | ₩177,039 | ₩175,014 | ₩176,382 | +0.60% | 9.9천 |
|---|
| 2026.03.03 | ₩173,271 | ₩175,296 | ₩172,064 | ₩174,612 | +0.77% | 3.7만 |
|---|
| 2026.03.02 | ₩174,062 | ₩177,173 | ₩174,062 | ₩176,664 | +1.49% | 4.7만 |
|---|
| 2026.02.27 | ₩175,323 | ₩176,395 | ₩175,323 | ₩176,261 | +0.54% | 1.7만 |
|---|
| 2026.02.26 | ₩179,171 | ₩179,171 | ₩176,100 | ₩177,455 | -0.96% | 2.4만 |
|---|
| 2026.02.25 | ₩178,192 | ₩179,418 | ₩178,192 | ₩179,225 | +0.58% | 1.3만 |
|---|
| 2026.02.24 | ₩175,792 | ₩177,508 | ₩175,792 | ₩177,254 | +0.83% | 1.5만 |
|---|
| 2026.02.23 | ₩177,629 | ₩177,723 | ₩175,658 | ₩176,114 | -0.85% | 1.5만 |
|---|
| 2026.02.20 | ₩176,020 | ₩178,112 | ₩176,020 | ₩177,897 | +1.07% | 2만 |
|---|
| 2026.02.19 | ₩176,556 | ₩177,119 | ₩176,020 | ₩176,865 | +0.17% | 1.3만 |
|---|
| 2026.02.18 | ₩176,556 | ₩177,991 | ₩176,342 | ₩177,187 | +0.36% | 2.1만 |
|---|
| 2026.02.17 | ₩175,001 | ₩176,529 | ₩173,767 | ₩175,993 | +0.57% | 2.3만 |
|---|
| 2026.02.13 | ₩175,765 | ₩176,878 | ₩174,987 | ₩175,591 | -0.10% | 1.6만 |
|---|
| 2026.02.12 | ₩179,319 | ₩179,319 | ₩175,484 | ₩175,712 | -2.01% | 1.3만 |
|---|
| 2026.02.11 | ₩179,935 | ₩179,962 | ₩177,589 | ₩178,561 | -0.76% | 1.7만 |
|---|
| 2026.02.10 | ₩179,372 | ₩179,486 | ₩178,206 | ₩178,206 | -0.65% | 1.5만 |
|---|
| 2026.02.09 | ₩177,106 | ₩179,774 | ₩177,106 | ₩178,997 | +1.07% | 1.8만 |
|---|
| 2026.02.06 | ₩174,250 | ₩177,844 | ₩174,250 | ₩177,602 | +1.92% | 1.8만 |
|---|
| 2026.02.05 | ₩173,915 | ₩174,955 | ₩172,306 | ₩172,681 | -0.71% | 2.7만 |
|---|
| 2026.02.04 | ₩177,428 | ₩177,428 | ₩173,805 | ₩175,229 | -1.24% | 2.5만 |
|---|
| 2026.02.03 | ₩180,378 | ₩180,378 | ₩175,815 | ₩177,535 | -1.58% | 2.4만 |
|---|
| 2026.02.02 | ₩178,742 | ₩180,700 | ₩178,742 | ₩179,976 | +0.69% | 1.9만 |
|---|
| 2026.01.30 | ₩180,284 | ₩180,753 | ₩178,675 | ₩179,520 | -0.42% | 1.9만 |
|---|
| 2026.01.29 | ₩181,571 | ₩181,571 | ₩178,434 | ₩181,048 | -0.29% | 5.7만 |
|---|
| 2026.01.28 | ₩181,853 | ₩182,134 | ₩181,022 | ₩181,430 | -0.23% | 5.4만 |
|---|
| 2026.01.27 | ₩180,820 | ₩181,518 | ₩180,485 | ₩181,243 | +0.23% | 4만 |
|---|
| 2026.01.26 | ₩179,533 | ₩180,552 | ₩179,533 | ₩180,083 | +0.31% | 1.8만 |
|---|
| 2026.01.23 | ₩179,117 | ₩179,774 | ₩178,675 | ₩179,332 | +0.12% | 1.9만 |
|---|
| 2026.01.22 | ₩179,426 | ₩179,506 | ₩178,474 | ₩179,037 | -0.22% | 2.6만 |
|---|
| 2026.01.21 | ₩176,462 | ₩178,983 | ₩176,047 | ₩177,964 | +0.85% | 2.9만 |
|---|
| 2026.01.20 | ₩176,798 | ₩177,673 | ₩175,658 | ₩175,725 | -0.61% | 2.8만 |
|---|
| 2026.01.16 | ₩180,364 | ₩180,579 | ₩179,721 | ₩179,721 | -0.36% | 1.5만 |
|---|
| 2026.01.15 | ₩180,592 | ₩180,633 | ₩179,345 | ₩179,426 | -0.65% | 1.9만 |
|---|
| 2026.01.14 | ₩179,533 | ₩179,560 | ₩177,709 | ₩178,863 | -0.37% | 2.9만 |
|---|
| 2026.01.13 | ₩180,847 | ₩180,847 | ₩179,667 | ₩180,200 | -0.36% | 1.7만 |
|---|
| 2026.01.12 | ₩179,305 | ₩180,807 | ₩179,305 | ₩180,571 | +0.71% | 1.6만 |
|---|
| 2026.01.09 | ₩179,345 | ₩180,364 | ₩179,319 | ₩180,096 | +0.42% | 1.7만 |
|---|
| 2026.01.08 | ₩179,922 | ₩180,002 | ₩178,460 | ₩178,849 | -0.60% | 2.3만 |
|---|
| 2026.01.07 | ₩180,244 | ₩181,089 | ₩179,922 | ₩179,922 | -0.18% | 1.4만 |
|---|
| 2026.01.06 | ₩179,238 | ₩180,311 | ₩179,198 | ₩180,217 | +0.55% | 2.9만 |
|---|
| 2026.01.05 | ₩179,211 | ₩179,451 | ₩178,608 | ₩178,778 | -0.24% | 2.8만 |
|---|
| 2026.01.02 | ₩178,675 | ₩179,171 | ₩177,187 | ₩177,964 | -0.40% | 2.5만 |
|---|
| 2025.12.31 | ₩178,863 | ₩178,903 | ₩177,200 | ₩177,213 | -0.92% | 2.6만 |
|---|
| 2025.12.30 | ₩178,822 | ₩179,119 | ₩178,668 | ₩178,739 | -0.05% | 1.6만 |
|---|
| 2025.12.29 | ₩179,667 | ₩179,909 | ₩179,292 | ₩179,707 | +0.02% | 2.5만 |
|---|
| 2025.12.26 | ₩180,700 | ₩180,807 | ₩180,338 | ₩180,512 | -0.10% | 1.4만 |
|---|
| 2025.12.24 | ₩179,828 | ₩180,499 | ₩179,702 | ₩180,418 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩178,246 | ₩179,909 | ₩178,246 | ₩179,909 | +0.93% | 2.6만 |
|---|
| 2025.12.22 | ₩178,715 | ₩178,809 | ₩178,159 | ₩178,782 | +0.04% | 2.1만 |
|---|
| 2025.12.19 | ₩175,846 | ₩177,448 | ₩175,846 | ₩177,361 | +0.86% | 1.3만 |
|---|
| 2025.12.18 | ₩175,242 | ₩175,899 | ₩174,639 | ₩174,934 | -0.18% | 1.6만 |
|---|
| 2025.12.17 | ₩176,087 | ₩176,087 | ₩172,990 | ₩172,990 | -1.76% | 1.6만 |
|---|
| 2025.12.16 | ₩175,631 | ₩176,221 | ₩174,706 | ₩175,819 | +0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩177,750 | ₩177,790 | ₩175,899 | ₩175,913 | -1.03% | 1.5만 |
|---|
| 2025.12.12 | ₩179,319 | ₩179,319 | ₩176,127 | ₩176,503 | -1.57% | 1.4만 |
|---|
| 2025.12.11 | ₩178,648 | ₩179,868 | ₩177,730 | ₩179,868 | +0.68% | 1.3만 |
|---|
| 2025.12.10 | ₩178,729 | ₩180,123 | ₩178,474 | ₩179,815 | +0.61% | 2.4만 |
|---|
| 2025.12.09 | ₩178,742 | ₩179,238 | ₩178,568 | ₩178,782 | +0.02% | 1.2만 |
|---|
| 2025.12.08 | ₩179,345 | ₩179,412 | ₩178,487 | ₩178,930 | -0.23% | 1.8만 |
|---|
| 2025.12.05 | ₩178,836 | ₩179,077 | ₩178,577 | ₩178,809 | -0.01% | 1.1만 |
|---|
| 2025.12.04 | ₩178,434 | ₩178,434 | ₩177,683 | ₩178,353 | -0.05% | 1.7만 |
|---|
| 2025.12.03 | ₩177,294 | ₩178,206 | ₩176,838 | ₩177,937 | +0.36% | 1.4만 |
|---|
| 2025.12.02 | ₩177,790 | ₩178,568 | ₩177,368 | ₩177,495 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩176,503 | ₩177,777 | ₩176,248 | ₩176,952 | +0.25% | 1.8만 |
|---|
| 2025.11.28 | ₩177,428 | ₩177,790 | ₩177,401 | ₩177,790 | +0.20% | 8.1천 |
|---|
| 2025.11.26 | ₩176,422 | ₩177,562 | ₩176,422 | ₩177,133 | +0.40% | 1.6만 |
|---|
| 2025.11.25 | ₩173,472 | ₩175,764 | ₩172,025 | ₩175,470 | +1.15% | 2.2만 |
|---|
| 2025.11.24 | ₩171,877 | ₩174,330 | ₩171,877 | ₩174,210 | +1.36% | 1.9만 |
|---|
| 2025.11.21 | ₩170,227 | ₩171,622 | ₩168,497 | ₩170,544 | +0.19% | 1.7만 |
|---|
| 2025.11.20 | ₩176,543 | ₩176,717 | ₩169,409 | ₩169,409 | -4.04% | 1.9만 |
|---|
| 2025.11.19 | ₩172,225 | ₩174,397 | ₩172,206 | ₩173,063 | +0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩172,735 | ₩173,352 | ₩171,434 | ₩172,118 | -0.36% | 2.8만 |
|---|
| 2025.11.17 | ₩174,840 | ₩176,248 | ₩173,016 | ₩173,875 | -0.55% | 2.1만 |
|---|
| 2025.11.14 | ₩173,043 | ₩176,543 | ₩172,319 | ₩175,738 | +1.56% | 2만 |
|---|
| 2025.11.13 | ₩178,152 | ₩178,152 | ₩174,987 | ₩175,363 | -1.57% | 1.8만 |
|---|
| 2025.11.12 | ₩179,815 | ₩179,815 | ₩178,354 | ₩179,104 | -0.40% | 1.7만 |
|---|
| 2025.11.11 | ₩178,662 | ₩179,131 | ₩177,911 | ₩178,889 | +0.13% | 1.8만 |
|---|
| 2025.11.10 | ₩177,978 | ₩179,533 | ₩177,522 | ₩179,238 | +0.71% | 1.9만 |
|---|
| 2025.11.07 | ₩174,330 | ₩175,559 | ₩172,252 | ₩175,559 | +0.70% | 2.1만 |
|---|
| 2025.11.06 | ₩177,884 | ₩177,924 | ₩175,056 | ₩175,296 | -1.45% | 2.3만 |
|---|
| 2025.11.05 | ₩177,240 | ₩179,198 | ₩177,173 | ₩177,924 | +0.39% | 2.1만 |
|---|
| 2025.11.04 | ₩177,978 | ₩179,077 | ₩177,321 | ₩177,468 | -0.29% | 2.4만 |
|---|
| 2025.11.03 | ₩181,249 | ₩181,341 | ₩179,707 | ₩180,405 | -0.47% | 4.7만 |
|---|
| 2025.10.31 | ₩180,700 | ₩180,713 | ₩179,171 | ₩179,807 | -0.49% | 2.1만 |
|---|
| 2025.10.30 | ₩180,056 | ₩180,351 | ₩179,024 | ₩179,037 | -0.57% | 1.7만 |
|---|
| 2025.10.29 | ₩181,182 | ₩181,766 | ₩179,989 | ₩181,182 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩179,828 | ₩180,566 | ₩179,131 | ₩180,311 | +0.27% | 2.4만 |
|---|
| 2025.10.27 | ₩178,688 | ₩179,218 | ₩178,259 | ₩179,184 | +0.28% | 1.8만 |
|---|
| 2025.10.24 | ₩176,315 | ₩177,160 | ₩176,248 | ₩176,690 | +0.21% | 1.4만 |
|---|
| 2025.10.23 | ₩173,807 | ₩175,148 | ₩173,714 | ₩174,840 | +0.59% | 1.4만 |
|---|
| 2025.10.22 | ₩174,773 | ₩174,793 | ₩172,366 | ₩173,539 | -0.71% | 2.3만 |
|---|
| 2025.10.21 | ₩174,692 | ₩174,934 | ₩174,294 | ₩174,505 | -0.11% | 2만 |
|---|
| 2025.10.20 | ₩173,995 | ₩175,109 | ₩173,995 | ₩174,840 | +0.49% | 1.7만 |
|---|
| 2025.10.17 | ₩171,850 | ₩173,352 | ₩171,675 | ₩173,204 | +0.79% | 1.6만 |
|---|
| 2025.10.16 | ₩174,170 | ₩174,277 | ₩171,541 | ₩172,493 | -0.96% | 1.5만 |
|---|
| 2025.10.15 | ₩174,210 | ₩174,679 | ₩171,742 | ₩173,325 | -0.51% | 2.6만 |
|---|
| 2025.10.14 | ₩171,729 | ₩173,580 | ₩170,509 | ₩172,493 | +0.45% | 1.2만 |
|---|
| 2025.10.13 | ₩173,110 | ₩173,915 | ₩172,708 | ₩173,653 | +0.31% | 1.9만 |
|---|
| 2025.10.10 | ₩176,208 | ₩176,382 | ₩170,402 | ₩170,469 | -3.26% | 2.5만 |
|---|