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 | ₩208,874 | ₩209,108 | ₩208,341 | ₩208,978 | +0.05% | 1.1만 |
| 2026.10.08 | ₩208,807 | ₩208,954 | ₩207,371 | ₩207,658 | -0.55% | 9.8천 |
| 2026.10.07 | ₩209,034 | ₩209,849 | ₩208,714 | ₩209,649 | +0.29% | 1.5만 |
| 2026.10.06 | ₩210,157 | ₩210,852 | ₩210,130 | ₩210,183 | +0.01% | 4만 |
| 2026.10.05 | ₩207,578 | ₩209,101 | ₩207,578 | ₩208,994 | +0.68% | 1.7만 |
| 2026.10.02 | ₩208,005 | ₩208,540 | ₩207,163 | ₩207,297 | -0.34% | 3.4만 |
| 2026.10.01 | ₩205,734 | ₩206,041 | ₩204,411 | ₩205,763 | +0.01% | 1.9만 |
| 2026.09.30 | ₩206,175 | ₩206,642 | ₩205,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,307 |
| -0.42% |
| 1만 |
| 2026.09.29 | ₩206,295 | ₩206,295 | ₩205,132 | ₩205,293 | -0.49% | 7.1천 |
|---|
| 2026.09.28 | ₩206,335 | ₩206,602 | ₩204,878 | ₩205,353 | -0.48% | 1.8만 |
|---|
| 2026.09.25 | ₩206,709 | ₩207,097 | ₩206,159 | ₩207,000 | +0.14% | 1만 |
|---|
| 2026.09.24 | ₩204,678 | ₩206,366 | ₩204,678 | ₩206,213 | +0.75% | 1.2만 |
|---|
| 2026.09.23 | ₩207,792 | ₩207,792 | ₩205,694 | ₩206,041 | -0.84% | 1.1만 |
|---|
| 2026.09.22 | ₩207,137 | ₩208,299 | ₩207,137 | ₩207,898 | +0.37% | 1.6만 |
|---|
| 2026.09.21 | ₩204,825 | ₩207,391 | ₩204,825 | ₩207,312 | +1.21% | 1.5만 |
|---|
| 2026.09.18 | ₩202,794 | ₩203,328 | ₩202,259 | ₩203,288 | +0.24% | 8.6천 |
|---|
| 2026.09.17 | ₩202,380 | ₩202,687 | ₩202,005 | ₩202,633 | +0.13% | 9.5천 |
|---|
| 2026.09.16 | ₩200,589 | ₩201,311 | ₩198,840 | ₩199,453 | -0.57% | 1.2만 |
|---|
| 2026.09.15 | ₩200,736 | ₩200,896 | ₩199,700 | ₩199,813 | -0.46% | 1.1만 |
|---|
| 2026.09.14 | ₩200,201 | ₩201,380 | ₩199,762 | ₩200,696 | +0.25% | 1.1만 |
|---|
| 2026.09.11 | ₩203,115 | ₩203,115 | ₩202,473 | ₩202,473 | -0.32% | 8.3천 |
|---|
| 2026.09.10 | ₩201,417 | ₩201,578 | ₩200,910 | ₩200,950 | -0.23% | 1.3만 |
|---|
| 2026.09.09 | ₩203,368 | ₩203,662 | ₩203,021 | ₩203,034 | -0.16% | 1.3만 |
|---|
| 2026.09.08 | ₩205,400 | ₩205,706 | ₩203,703 | ₩203,836 | -0.76% | 1.8만 |
|---|
| 2026.09.04 | ₩205,279 | ₩205,774 | ₩204,731 | ₩205,172 | -0.05% | 9.9천 |
|---|
| 2026.09.03 | ₩203,689 | ₩205,400 | ₩203,529 | ₩205,219 | +0.75% | 1.5만 |
|---|
| 2026.09.02 | ₩201,685 | ₩203,048 | ₩201,631 | ₩202,694 | +0.50% | 1.6만 |
|---|
| 2026.09.01 | ₩201,899 | ₩202,326 | ₩201,355 | ₩201,355 | -0.27% | 1.3만 |
|---|
| 2026.08.31 | ₩203,101 | ₩203,589 | ₩202,700 | ₩203,556 | +0.22% | 1.8만 |
|---|
| 2026.08.28 | ₩205,253 | ₩205,253 | ₩203,489 | ₩203,596 | -0.81% | 1.1만 |
|---|
| 2026.08.27 | ₩204,090 | ₩205,466 | ₩203,979 | ₩205,306 | +0.60% | 1.3만 |
|---|
| 2026.08.26 | ₩201,858 | ₩202,366 | ₩201,706 | ₩202,112 | +0.13% | 8천 |
|---|
| 2026.08.25 | ₩202,206 | ₩202,639 | ₩201,678 | ₩202,299 | +0.05% | 1.6만 |
|---|
| 2026.08.24 | ₩202,366 | ₩202,620 | ₩200,803 | ₩201,137 | -0.61% | 1.3만 |
|---|
| 2026.08.21 | ₩203,168 | ₩203,168 | ₩202,406 | ₩202,821 | -0.17% | 9.6천 |
|---|
| 2026.08.20 | ₩202,927 | ₩203,362 | ₩201,936 | ₩201,963 | -0.48% | 1.8만 |
|---|
| 2026.08.19 | ₩204,504 | ₩204,691 | ₩203,248 | ₩203,422 | -0.53% | 1.5만 |
|---|
| 2026.08.18 | ₩204,117 | ₩204,411 | ₩203,355 | ₩203,399 | -0.35% | 1.8만 |
|---|
| 2026.08.17 | ₩206,936 | ₩207,204 | ₩205,947 | ₩205,947 | -0.48% | 1.5만 |
|---|
| 2026.08.14 | ₩207,645 | ₩207,645 | ₩206,415 | ₩206,642 | -0.48% | 2.3만 |
|---|
| 2026.08.13 | ₩206,081 | ₩207,618 | ₩206,081 | ₩207,237 | +0.56% | 3.8만 |
|---|
| 2026.08.12 | ₩205,800 | ₩205,800 | ₩205,373 | ₩205,444 | -0.17% | 1.6만 |
|---|
| 2026.08.11 | ₩205,466 | ₩205,466 | ₩203,622 | ₩204,077 | -0.68% | 1.2만 |
|---|
| 2026.08.10 | ₩204,892 | ₩205,413 | ₩204,377 | ₩204,518 | -0.18% | 1.4만 |
|---|
| 2026.08.07 | ₩204,397 | ₩205,028 | ₩204,250 | ₩205,028 | +0.31% | 7.4천 |
|---|
| 2026.08.06 | ₩203,074 | ₩204,178 | ₩202,968 | ₩203,018 | -0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩204,584 | ₩205,025 | ₩203,422 | ₩203,422 | -0.57% | 2.7만 |
|---|
| 2026.08.04 | ₩200,108 | ₩203,689 | ₩200,108 | ₩203,279 | +1.58% | 1.7만 |
|---|
| 2026.08.03 | ₩195,070 | ₩198,491 | ₩195,070 | ₩198,299 | +1.66% | 1.6만 |
|---|
| 2026.07.31 | ₩195,177 | ₩195,337 | ₩192,651 | ₩194,776 | -0.21% | 8.7천 |
|---|
| 2026.07.30 | ₩191,382 | ₩193,560 | ₩191,382 | ₩193,417 | +1.06% | 1.1만 |
|---|
| 2026.07.29 | ₩192,491 | ₩192,945 | ₩189,183 | ₩189,183 | -1.72% | 9.2천 |
|---|
| 2026.07.28 | ₩192,291 | ₩193,238 | ₩191,132 | ₩192,839 | +0.28% | 9.8천 |
|---|
| 2026.07.27 | ₩195,899 | ₩195,899 | ₩192,237 | ₩193,092 | -1.43% | 1.3만 |
|---|
| 2026.07.24 | ₩194,843 | ₩195,792 | ₩193,841 | ₩193,921 | -0.47% | 1만 |
|---|
| 2026.07.23 | ₩195,030 | ₩195,658 | ₩194,008 | ₩194,896 | -0.07% | 8.7천 |
|---|
| 2026.07.22 | ₩196,273 | ₩198,090 | ₩196,273 | ₩197,115 | +0.43% | 9.1천 |
|---|
| 2026.07.21 | ₩196,447 | ₩197,355 | ₩195,952 | ₩197,346 | +0.46% | 1.2만 |
|---|
| 2026.07.20 | ₩195,992 | ₩196,807 | ₩194,556 | ₩194,562 | -0.73% | 6.2만 |
|---|
| 2026.07.17 | ₩193,961 | ₩195,845 | ₩193,126 | ₩194,943 | +0.51% | 1.1만 |
|---|
| 2026.07.16 | ₩198,144 | ₩198,144 | ₩196,802 | ₩196,802 | -0.68% | 9.4천 |
|---|
| 2026.07.15 | ₩199,707 | ₩199,707 | ₩197,175 | ₩199,088 | -0.31% | 1.1만 |
|---|
| 2026.07.14 | ₩198,718 | ₩199,453 | ₩197,852 | ₩199,170 | +0.23% | 1.6만 |
|---|
| 2026.07.13 | ₩198,905 | ₩199,066 | ₩197,288 | ₩197,288 | -0.81% | 1.8만 |
|---|
| 2026.07.10 | ₩198,999 | ₩199,988 | ₩198,384 | ₩199,988 | +0.50% | 1.1만 |
|---|
| 2026.07.09 | ₩198,210 | ₩199,273 | ₩197,430 | ₩198,972 | +0.38% | 1.4만 |
|---|
| 2026.07.08 | ₩195,645 | ₩197,171 | ₩195,406 | ₩197,171 | +0.78% | 1.6만 |
|---|
| 2026.07.07 | ₩196,994 | ₩197,382 | ₩195,565 | ₩196,847 | -0.07% | 2.1만 |
|---|
| 2026.07.06 | ₩197,409 | ₩198,631 | ₩197,409 | ₩198,117 | +0.36% | 2.1만 |
|---|
| 2026.07.02 | ₩197,997 | ₩199,132 | ₩194,977 | ₩196,206 | -0.90% | 2.1만 |
|---|
| 2026.07.01 | ₩197,676 | ₩198,351 | ₩197,410 | ₩197,455 | -0.11% | 1.5만 |
|---|
| 2026.06.30 | ₩197,034 | ₩199,086 | ₩197,034 | ₩198,932 | +0.96% | 1.9만 |
|---|
| 2026.06.29 | ₩195,364 | ₩196,634 | ₩193,119 | ₩196,460 | +0.56% | 2.7만 |
|---|
| 2026.06.26 | ₩193,841 | ₩195,939 | ₩193,841 | ₩194,322 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩197,409 | ₩197,409 | ₩195,110 | ₩195,565 | -0.93% | 1.8만 |
|---|
| 2026.06.24 | ₩195,859 | ₩196,821 | ₩194,375 | ₩195,003 | -0.44% | 2.3만 |
|---|
| 2026.06.23 | ₩195,605 | ₩197,516 | ₩195,587 | ₩195,587 | -0.01% | 2.5만 |
|---|
| 2026.06.22 | ₩200,763 | ₩201,484 | ₩199,467 | ₩199,921 | -0.42% | 2.1만 |
|---|
| 2026.06.18 | ₩200,001 | ₩200,308 | ₩199,092 | ₩200,282 | +0.14% | 1.2만 |
|---|
| 2026.06.17 | ₩199,694 | ₩199,834 | ₩196,767 | ₩196,968 | -1.37% | 4만 |
|---|
| 2026.06.16 | ₩201,297 | ₩201,297 | ₩198,985 | ₩199,039 | -1.12% | 1.7만 |
|---|
| 2026.06.15 | ₩200,308 | ₩201,737 | ₩200,308 | ₩201,444 | +0.57% | 1.9만 |
|---|
| 2026.06.12 | ₩196,567 | ₩197,596 | ₩195,003 | ₩196,740 | +0.09% | 2.1만 |
|---|
| 2026.06.11 | ₩192,625 | ₩196,326 | ₩192,037 | ₩195,952 | +1.73% | 2.4만 |
|---|
| 2026.06.10 | ₩193,814 | ₩195,244 | ₩191,669 | ₩191,669 | -1.11% | 1.5만 |
|---|
| 2026.06.09 | ₩197,903 | ₩198,397 | ₩190,928 | ₩195,511 | -1.21% | 2.5만 |
|---|
| 2026.06.08 | ₩197,542 | ₩197,876 | ₩196,259 | ₩196,473 | -0.54% | 3.2만 |
|---|
| 2026.06.05 | ₩200,522 | ₩200,642 | ₩194,803 | ₩194,937 | -2.79% | 1.8만 |
|---|
| 2026.06.04 | ₩200,562 | ₩203,155 | ₩200,148 | ₩202,654 | +1.04% | 1.6만 |
|---|
| 2026.06.03 | ₩204,344 | ₩204,344 | ₩202,046 | ₩202,219 | -1.04% | 2만 |
|---|
| 2026.06.02 | ₩204,170 | ₩204,611 | ₩203,823 | ₩204,321 | +0.07% | 2.3만 |
|---|
| 2026.06.01 | ₩201,645 | ₩204,063 | ₩201,645 | ₩203,716 | +1.03% | 3.2만 |
|---|
| 2026.05.29 | ₩201,150 | ₩202,135 | ₩201,137 | ₩201,626 | +0.24% | 1.6만 |
|---|
| 2026.05.28 | ₩198,732 | ₩200,669 | ₩198,625 | ₩200,576 | +0.93% | 1.7만 |
|---|
| 2026.05.27 | ₩199,493 | ₩199,493 | ₩197,983 | ₩198,919 | -0.29% | 1.5만 |
|---|
| 2026.05.26 | ₩198,732 | ₩199,627 | ₩198,651 | ₩199,079 | +0.17% | 2.3만 |
|---|
| 2026.05.22 | ₩197,823 | ₩198,003 | ₩196,981 | ₩197,088 | -0.37% | 1.9만 |
|---|
| 2026.05.21 | ₩195,484 | ₩196,901 | ₩195,117 | ₩196,580 | +0.56% | 2.3만 |
|---|
| 2026.05.20 | ₩194,856 | ₩196,607 | ₩194,175 | ₩196,340 | +0.76% | 1.9만 |
|---|
| 2026.05.19 | ₩193,413 | ₩195,084 | ₩192,825 | ₩193,814 | +0.21% | 2.2만 |
|---|
| 2026.05.18 | ₩196,634 | ₩196,714 | ₩193,373 | ₩194,910 | -0.88% | 2.5만 |
|---|
| 2026.05.15 | ₩196,928 | ₩197,222 | ₩195,618 | ₩195,818 | -0.56% | 2.5만 |
|---|
| 2026.05.14 | ₩197,703 | ₩199,587 | ₩197,703 | ₩199,400 | +0.86% | 1.3만 |
|---|
| 2026.05.13 | ₩196,433 | ₩197,562 | ₩195,444 | ₩197,101 | +0.34% | 1.4만 |
|---|
| 2026.05.12 | ₩195,337 | ₩195,681 | ₩193,373 | ₩195,551 | +0.11% | 2.1만 |
|---|
| 2026.05.11 | ₩194,856 | ₩196,674 | ₩194,856 | ₩196,032 | +0.60% | 1.4만 |
|---|
| 2026.05.08 | ₩193,680 | ₩194,937 | ₩193,680 | ₩194,935 | +0.65% | 1.3만 |
|---|
| 2026.05.07 | ₩193,533 | ₩194,000 | ₩192,292 | ₩192,531 | -0.52% | 1.4만 |
|---|
| 2026.05.06 | ₩191,676 | ₩193,427 | ₩191,462 | ₩193,253 | +0.82% | 1.2만 |
|---|
| 2026.05.05 | ₩189,551 | ₩190,103 | ₩189,224 | ₩189,685 | +0.07% | 1.7만 |
|---|
| 2026.05.04 | ₩188,469 | ₩188,963 | ₩187,007 | ₩187,969 | -0.27% | 2.1만 |
|---|
| 2026.05.01 | ₩188,389 | ₩189,150 | ₩188,357 | ₩188,357 | -0.02% | 2.4만 |
|---|
| 2026.04.30 | ₩187,199 | ₩187,640 | ₩185,509 | ₩187,640 | +0.24% | 1.3만 |
|---|
| 2026.04.29 | ₩186,518 | ₩186,745 | ₩185,476 | ₩186,304 | -0.11% | 1.5만 |
|---|
| 2026.04.28 | ₩186,358 | ₩186,926 | ₩185,783 | ₩186,665 | +0.16% | 3.8만 |
|---|
| 2026.04.27 | ₩187,440 | ₩188,402 | ₩187,146 | ₩188,385 | +0.50% | 2.5만 |
|---|
| 2026.04.24 | ₩186,358 | ₩187,787 | ₩185,473 | ₩187,598 | +0.67% | 2.1만 |
|---|
| 2026.04.23 | ₩186,090 | ₩186,692 | ₩183,859 | ₩185,341 | -0.40% | 1.8만 |
|---|
| 2026.04.22 | ₩185,623 | ₩186,678 | ₩185,489 | ₩186,652 | +0.55% | 1.6만 |
|---|
| 2026.04.21 | ₩185,663 | ₩185,823 | ₩183,952 | ₩184,046 | -0.87% | 2.2만 |
|---|
| 2026.04.20 | ₩185,235 | ₩185,235 | ₩184,286 | ₩185,155 | -0.04% | 1.8만 |
|---|
| 2026.04.17 | ₩184,407 | ₩185,816 | ₩184,407 | ₩185,502 | +0.59% | 1.3만 |
|---|
| 2026.04.16 | ₩183,004 | ₩183,271 | ₩182,322 | ₩183,191 | +0.10% | 1.8만 |
|---|
| 2026.04.15 | ₩181,293 | ₩182,736 | ₩181,293 | ₩182,736 | +0.80% | 2만 |
|---|
| 2026.04.14 | ₩178,781 | ₩180,972 | ₩178,781 | ₩180,972 | +1.23% | 1.7만 |
|---|
| 2026.04.13 | ₩175,146 | ₩178,006 | ₩175,146 | ₩177,966 | +1.61% | 1.3만 |
|---|
| 2026.04.10 | ₩176,068 | ₩176,442 | ₩175,761 | ₩175,868 | -0.11% | 1.3만 |
|---|
| 2026.04.09 | ₩174,291 | ₩175,614 | ₩173,756 | ₩175,387 | +0.63% | 1.6만 |
|---|
| 2026.04.08 | ₩175,266 | ₩175,266 | ₩173,569 | ₩174,451 | -0.47% | 1.8만 |
|---|
| 2026.04.07 | ₩169,026 | ₩169,961 | ₩167,676 | ₩169,961 | +0.55% | 3.1만 |
|---|
| 2026.04.06 | ₩168,892 | ₩169,480 | ₩168,759 | ₩169,480 | +0.35% | 1.9만 |
|---|
| 2026.04.02 | ₩165,712 | ₩168,732 | ₩165,418 | ₩168,719 | +1.81% | 2.2만 |
|---|
| 2026.04.01 | ₩168,010 | ₩169,440 | ₩167,877 | ₩168,411 | +0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩163,133 | ₩166,815 | ₩163,133 | ₩166,794 | +2.24% | 2.7만 |
|---|
| 2026.03.30 | ₩163,962 | ₩163,962 | ₩160,661 | ₩161,302 | -1.62% | 2.6만 |
|---|
| 2026.03.27 | ₩164,576 | ₩164,844 | ₩162,244 | ₩162,371 | -1.34% | 2만 |
|---|
| 2026.03.26 | ₩167,797 | ₩167,984 | ₩165,391 | ₩165,498 | -1.37% | 1.3만 |
|---|
| 2026.03.25 | ₩169,761 | ₩170,242 | ₩168,705 | ₩169,213 | -0.32% | 1.6만 |
|---|
| 2026.03.24 | ₩167,984 | ₩168,999 | ₩167,783 | ₩168,104 | +0.07% | 3.7만 |
|---|
| 2026.03.23 | ₩169,841 | ₩171,071 | ₩168,705 | ₩169,200 | -0.38% | 4.4만 |
|---|
| 2026.03.20 | ₩170,002 | ₩170,002 | ₩166,741 | ₩167,075 | -1.72% | 3.7만 |
|---|
| 2026.03.19 | ₩169,120 | ₩170,402 | ₩169,120 | ₩170,269 | +0.68% | 1.5만 |
|---|
| 2026.03.18 | ₩172,621 | ₩172,794 | ₩170,843 | ₩170,883 | -1.01% | 2.4만 |
|---|
| 2026.03.17 | ₩173,716 | ₩173,917 | ₩172,968 | ₩173,209 | -0.29% | 2.1만 |
|---|
| 2026.03.16 | ₩172,661 | ₩173,863 | ₩172,420 | ₩172,794 | +0.08% | 3.2만 |
|---|
| 2026.03.13 | ₩172,834 | ₩173,659 | ₩170,576 | ₩170,763 | -1.20% | 3만 |
|---|
| 2026.03.12 | ₩173,316 | ₩173,316 | ₩171,819 | ₩171,859 | -0.84% | 2만 |
|---|
| 2026.03.11 | ₩175,106 | ₩175,681 | ₩173,944 | ₩174,705 | -0.23% | 1.4만 |
|---|
| 2026.03.10 | ₩174,759 | ₩176,429 | ₩174,171 | ₩174,719 | -0.02% | 3.8만 |
|---|
| 2026.03.09 | ₩171,071 | ₩175,066 | ₩170,416 | ₩174,826 | +2.19% | 5.5만 |
|---|
| 2026.03.06 | ₩172,955 | ₩174,050 | ₩172,380 | ₩172,687 | -0.15% | 1.3만 |
|---|
| 2026.03.05 | ₩174,932 | ₩175,941 | ₩173,369 | ₩175,226 | +0.17% | 2.5만 |
|---|
| 2026.03.04 | ₩174,719 | ₩176,429 | ₩174,411 | ₩175,774 | +0.60% | 9.9천 |
|---|
| 2026.03.03 | ₩172,674 | ₩174,692 | ₩171,471 | ₩174,010 | +0.77% | 3.7만 |
|---|
| 2026.03.02 | ₩173,463 | ₩176,563 | ₩173,463 | ₩176,055 | +1.49% | 4.7만 |
|---|
| 2026.02.27 | ₩174,719 | ₩175,788 | ₩174,719 | ₩175,654 | +0.54% | 1.7만 |
|---|
| 2026.02.26 | ₩178,554 | ₩178,554 | ₩175,494 | ₩176,843 | -0.96% | 2.4만 |
|---|
| 2026.02.25 | ₩177,578 | ₩178,800 | ₩177,578 | ₩178,607 | +0.58% | 1.3만 |
|---|
| 2026.02.24 | ₩175,186 | ₩176,897 | ₩175,186 | ₩176,643 | +0.83% | 1.5만 |
|---|
| 2026.02.23 | ₩177,017 | ₩177,111 | ₩175,053 | ₩175,507 | -0.85% | 1.5만 |
|---|
| 2026.02.20 | ₩175,413 | ₩177,498 | ₩175,413 | ₩177,284 | +1.07% | 2만 |
|---|
| 2026.02.19 | ₩175,948 | ₩176,509 | ₩175,413 | ₩176,255 | +0.17% | 1.3만 |
|---|
| 2026.02.18 | ₩175,948 | ₩177,378 | ₩175,734 | ₩176,576 | +0.36% | 2.1만 |
|---|
| 2026.02.17 | ₩174,398 | ₩175,921 | ₩173,169 | ₩175,387 | +0.57% | 2.3만 |
|---|
| 2026.02.13 | ₩175,160 | ₩176,269 | ₩174,385 | ₩174,986 | -0.10% | 1.6만 |
|---|
| 2026.02.12 | ₩178,701 | ₩178,701 | ₩174,879 | ₩175,106 | -2.01% | 1.3만 |
|---|
| 2026.02.11 | ₩179,315 | ₩179,342 | ₩176,977 | ₩177,946 | -0.76% | 1.7만 |
|---|
| 2026.02.10 | ₩178,754 | ₩178,868 | ₩177,592 | ₩177,592 | -0.65% | 1.5만 |
|---|
| 2026.02.09 | ₩176,496 | ₩179,155 | ₩176,496 | ₩178,380 | +1.07% | 1.8만 |
|---|
| 2026.02.06 | ₩173,650 | ₩177,231 | ₩173,650 | ₩176,990 | +1.92% | 1.8만 |
|---|
| 2026.02.05 | ₩173,316 | ₩174,352 | ₩171,712 | ₩172,086 | -0.71% | 2.7만 |
|---|
| 2026.02.04 | ₩176,817 | ₩176,817 | ₩173,206 | ₩174,625 | -1.24% | 2.5만 |
|---|
| 2026.02.03 | ₩179,756 | ₩179,756 | ₩175,209 | ₩176,923 | -1.58% | 2.4만 |
|---|
| 2026.02.02 | ₩178,126 | ₩180,077 | ₩178,126 | ₩179,356 | +0.69% | 1.9만 |
|---|
| 2026.01.30 | ₩179,663 | ₩180,131 | ₩178,059 | ₩178,901 | -0.42% | 1.9만 |
|---|
| 2026.01.29 | ₩180,946 | ₩180,946 | ₩177,819 | ₩180,425 | -0.29% | 5.7만 |
|---|
| 2026.01.28 | ₩181,226 | ₩181,507 | ₩180,398 | ₩180,805 | -0.23% | 5.4만 |
|---|
| 2026.01.27 | ₩180,197 | ₩180,892 | ₩179,863 | ₩180,618 | +0.23% | 4만 |
|---|
| 2026.01.26 | ₩178,915 | ₩179,930 | ₩178,915 | ₩179,462 | +0.31% | 1.8만 |
|---|
| 2026.01.23 | ₩178,500 | ₩179,155 | ₩178,059 | ₩178,714 | +0.12% | 1.9만 |
|---|
| 2026.01.22 | ₩178,808 | ₩178,888 | ₩177,859 | ₩178,420 | -0.22% | 2.6만 |
|---|
| 2026.01.21 | ₩175,854 | ₩178,367 | ₩175,440 | ₩177,351 | +0.85% | 2.9만 |
|---|
| 2026.01.20 | ₩176,189 | ₩177,061 | ₩175,053 | ₩175,119 | -0.61% | 2.8만 |
|---|
| 2026.01.16 | ₩179,743 | ₩179,957 | ₩179,102 | ₩179,102 | -0.36% | 1.5만 |
|---|
| 2026.01.15 | ₩179,970 | ₩180,010 | ₩178,727 | ₩178,808 | -0.65% | 1.9만 |
|---|
| 2026.01.14 | ₩178,915 | ₩178,941 | ₩177,097 | ₩178,246 | -0.37% | 2.9만 |
|---|
| 2026.01.13 | ₩180,224 | ₩180,224 | ₩179,048 | ₩179,579 | -0.36% | 1.7만 |
|---|
| 2026.01.12 | ₩178,687 | ₩180,184 | ₩178,687 | ₩179,949 | +0.71% | 1.6만 |
|---|
| 2026.01.09 | ₩178,727 | ₩179,743 | ₩178,701 | ₩179,476 | +0.42% | 1.7만 |
|---|
| 2026.01.08 | ₩179,302 | ₩179,382 | ₩177,846 | ₩178,233 | -0.60% | 2.3만 |
|---|
| 2026.01.07 | ₩179,623 | ₩180,465 | ₩179,302 | ₩179,302 | -0.18% | 1.4만 |
|---|
| 2026.01.06 | ₩178,621 | ₩179,690 | ₩178,580 | ₩179,596 | +0.55% | 2.9만 |
|---|
| 2026.01.05 | ₩178,594 | ₩178,833 | ₩177,992 | ₩178,162 | -0.24% | 2.8만 |
|---|
| 2026.01.02 | ₩178,059 | ₩178,554 | ₩176,576 | ₩177,351 | -0.40% | 2.5만 |
|---|
| 2025.12.31 | ₩178,246 | ₩178,286 | ₩176,589 | ₩176,603 | -0.92% | 2.6만 |
|---|
| 2025.12.30 | ₩178,206 | ₩178,502 | ₩178,053 | ₩178,123 | -0.05% | 1.6만 |
|---|
| 2025.12.29 | ₩179,048 | ₩179,289 | ₩178,674 | ₩179,088 | +0.02% | 2.5만 |
|---|
| 2025.12.26 | ₩180,077 | ₩180,184 | ₩179,716 | ₩179,890 | -0.10% | 1.4만 |
|---|
| 2025.12.24 | ₩179,209 | ₩179,877 | ₩179,083 | ₩179,796 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩177,632 | ₩179,289 | ₩177,632 | ₩179,289 | +0.93% | 2.6만 |
|---|
| 2025.12.22 | ₩178,099 | ₩178,193 | ₩177,545 | ₩178,166 | +0.04% | 2.1만 |
|---|
| 2025.12.19 | ₩175,240 | ₩176,837 | ₩175,240 | ₩176,750 | +0.86% | 1.3만 |
|---|
| 2025.12.18 | ₩174,638 | ₩175,293 | ₩174,037 | ₩174,331 | -0.18% | 1.6만 |
|---|
| 2025.12.17 | ₩175,480 | ₩175,480 | ₩172,393 | ₩172,393 | -1.76% | 1.6만 |
|---|
| 2025.12.16 | ₩175,026 | ₩175,614 | ₩174,104 | ₩175,213 | +0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩177,137 | ₩177,177 | ₩175,293 | ₩175,307 | -1.03% | 1.5만 |
|---|
| 2025.12.12 | ₩178,701 | ₩178,701 | ₩175,520 | ₩175,895 | -1.57% | 1.4만 |
|---|
| 2025.12.11 | ₩178,033 | ₩179,249 | ₩177,117 | ₩179,249 | +0.68% | 1.3만 |
|---|
| 2025.12.10 | ₩178,113 | ₩179,502 | ₩177,859 | ₩179,195 | +0.61% | 2.4만 |
|---|
| 2025.12.09 | ₩178,126 | ₩178,621 | ₩177,952 | ₩178,166 | +0.02% | 1.2만 |
|---|
| 2025.12.08 | ₩178,727 | ₩178,794 | ₩177,872 | ₩178,313 | -0.23% | 1.8만 |
|---|
| 2025.12.05 | ₩178,220 | ₩178,460 | ₩177,962 | ₩178,193 | -0.01% | 1.1만 |
|---|
| 2025.12.04 | ₩177,819 | ₩177,819 | ₩177,070 | ₩177,739 | -0.05% | 1.7만 |
|---|
| 2025.12.03 | ₩176,683 | ₩177,592 | ₩176,229 | ₩177,324 | +0.36% | 1.4만 |
|---|
| 2025.12.02 | ₩177,177 | ₩177,952 | ₩176,756 | ₩176,883 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩175,895 | ₩177,164 | ₩175,641 | ₩176,342 | +0.25% | 1.8만 |
|---|
| 2025.11.28 | ₩176,817 | ₩177,177 | ₩176,790 | ₩177,177 | +0.20% | 8.1천 |
|---|
| 2025.11.26 | ₩175,814 | ₩176,950 | ₩175,814 | ₩176,523 | +0.40% | 1.6만 |
|---|
| 2025.11.25 | ₩172,875 | ₩175,158 | ₩171,433 | ₩174,866 | +1.15% | 2.2만 |
|---|
| 2025.11.24 | ₩171,284 | ₩173,730 | ₩171,284 | ₩173,609 | +1.36% | 1.9만 |
|---|
| 2025.11.21 | ₩169,641 | ₩171,030 | ₩167,917 | ₩169,956 | +0.19% | 1.7만 |
|---|
| 2025.11.20 | ₩175,935 | ₩176,108 | ₩168,826 | ₩168,826 | -4.04% | 1.9만 |
|---|
| 2025.11.19 | ₩171,632 | ₩173,797 | ₩171,613 | ₩172,467 | +0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩172,140 | ₩172,754 | ₩170,843 | ₩171,525 | -0.36% | 2.8만 |
|---|
| 2025.11.17 | ₩174,238 | ₩175,641 | ₩172,420 | ₩173,275 | -0.55% | 2.1만 |
|---|
| 2025.11.14 | ₩172,447 | ₩175,935 | ₩171,725 | ₩175,133 | +1.56% | 2만 |
|---|
| 2025.11.13 | ₩177,538 | ₩177,538 | ₩174,385 | ₩174,759 | -1.57% | 1.8만 |
|---|
| 2025.11.12 | ₩179,195 | ₩179,195 | ₩177,740 | ₩178,487 | -0.40% | 1.7만 |
|---|
| 2025.11.11 | ₩178,046 | ₩178,514 | ₩177,298 | ₩178,273 | +0.13% | 1.8만 |
|---|
| 2025.11.10 | ₩177,364 | ₩178,915 | ₩176,910 | ₩178,621 | +0.71% | 1.9만 |
|---|
| 2025.11.07 | ₩173,730 | ₩174,954 | ₩171,659 | ₩174,954 | +0.70% | 2.1만 |
|---|
| 2025.11.06 | ₩177,271 | ₩177,311 | ₩174,453 | ₩174,692 | -1.45% | 2.3만 |
|---|
| 2025.11.05 | ₩176,629 | ₩178,580 | ₩176,563 | ₩177,311 | +0.39% | 2.1만 |
|---|
| 2025.11.04 | ₩177,364 | ₩178,460 | ₩176,710 | ₩176,857 | -0.29% | 2.4만 |
|---|
| 2025.11.03 | ₩180,625 | ₩180,716 | ₩179,088 | ₩179,783 | -0.47% | 4.7만 |
|---|
| 2025.10.31 | ₩180,077 | ₩180,090 | ₩178,554 | ₩179,187 | -0.49% | 2.1만 |
|---|
| 2025.10.30 | ₩179,436 | ₩179,730 | ₩178,407 | ₩178,420 | -0.57% | 1.7만 |
|---|
| 2025.10.29 | ₩180,558 | ₩181,139 | ₩179,369 | ₩180,558 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩179,209 | ₩179,943 | ₩178,514 | ₩179,690 | +0.27% | 2.4만 |
|---|
| 2025.10.27 | ₩178,073 | ₩178,601 | ₩177,645 | ₩178,567 | +0.28% | 1.8만 |
|---|
| 2025.10.24 | ₩175,707 | ₩176,549 | ₩175,641 | ₩176,082 | +0.21% | 1.4만 |
|---|
| 2025.10.23 | ₩173,209 | ₩174,545 | ₩173,115 | ₩174,238 | +0.59% | 1.4만 |
|---|
| 2025.10.22 | ₩174,171 | ₩174,191 | ₩171,772 | ₩172,941 | -0.71% | 2.3만 |
|---|
| 2025.10.21 | ₩174,091 | ₩174,331 | ₩173,694 | ₩173,903 | -0.11% | 2만 |
|---|
| 2025.10.20 | ₩173,396 | ₩174,506 | ₩173,396 | ₩174,238 | +0.49% | 1.7만 |
|---|
| 2025.10.17 | ₩171,258 | ₩172,754 | ₩171,084 | ₩172,607 | +0.79% | 1.6만 |
|---|
| 2025.10.16 | ₩173,569 | ₩173,676 | ₩170,950 | ₩171,899 | -0.96% | 1.5만 |
|---|
| 2025.10.15 | ₩173,609 | ₩174,077 | ₩171,151 | ₩172,728 | -0.51% | 2.6만 |
|---|
| 2025.10.14 | ₩171,137 | ₩172,981 | ₩169,921 | ₩171,899 | +0.45% | 1.2만 |
|---|
| 2025.10.13 | ₩172,514 | ₩173,316 | ₩172,113 | ₩173,055 | +0.31% | 1.9만 |
|---|
| 2025.10.10 | ₩175,601 | ₩175,774 | ₩169,814 | ₩169,881 | -3.26% | 2.5만 |
|---|