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 | ₩208,639 | ₩208,873 | ₩208,107 | ₩208,744 | +0.05% | 1.1만 |
| 2026.10.08 | ₩208,573 | ₩208,720 | ₩207,138 | ₩207,425 | -0.55% | 9.8천 |
| 2026.10.07 | ₩208,800 | ₩209,614 | ₩208,479 | ₩209,414 | +0.29% | 1.5만 |
| 2026.10.06 | ₩209,921 | ₩210,615 | ₩209,894 | ₩209,948 | +0.01% | 4만 |
| 2026.10.05 | ₩207,345 | ₩208,866 | ₩207,345 | ₩208,760 | +0.68% | 1.7만 |
| 2026.10.02 | ₩207,772 | ₩208,306 | ₩206,931 | ₩207,064 | -0.34% | 3.4만 |
| 2026.10.01 | ₩205,503 | ₩205,810 | ₩204,181 | ₩205,532 | +0.01% | 1.9만 |
| 2026.09.30 | ₩205,943 | ₩206,410 | ₩205,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,077 |
| -0.42% |
| 1만 |
| 2026.09.29 | ₩206,063 | ₩206,063 | ₩204,902 | ₩205,062 | -0.49% | 7.1천 |
|---|
| 2026.09.28 | ₩206,103 | ₩206,370 | ₩204,648 | ₩205,122 | -0.48% | 1.8만 |
|---|
| 2026.09.25 | ₩206,477 | ₩206,864 | ₩205,927 | ₩206,768 | +0.14% | 1만 |
|---|
| 2026.09.24 | ₩204,448 | ₩206,134 | ₩204,448 | ₩205,982 | +0.75% | 1.2만 |
|---|
| 2026.09.23 | ₩207,558 | ₩207,558 | ₩205,463 | ₩205,810 | -0.84% | 1.1만 |
|---|
| 2026.09.22 | ₩206,904 | ₩208,066 | ₩206,904 | ₩207,665 | +0.37% | 1.6만 |
|---|
| 2026.09.21 | ₩204,595 | ₩207,158 | ₩204,595 | ₩207,079 | +1.21% | 1.5만 |
|---|
| 2026.09.18 | ₩202,566 | ₩203,100 | ₩202,032 | ₩203,060 | +0.24% | 8.6천 |
|---|
| 2026.09.17 | ₩202,152 | ₩202,459 | ₩201,779 | ₩202,406 | +0.13% | 9.5천 |
|---|
| 2026.09.16 | ₩200,364 | ₩201,085 | ₩198,617 | ₩199,229 | -0.57% | 1.2만 |
|---|
| 2026.09.15 | ₩200,511 | ₩200,671 | ₩199,476 | ₩199,588 | -0.46% | 1.1만 |
|---|
| 2026.09.14 | ₩199,977 | ₩201,154 | ₩199,538 | ₩200,471 | +0.25% | 1.1만 |
|---|
| 2026.09.11 | ₩202,887 | ₩202,887 | ₩202,246 | ₩202,246 | -0.32% | 8.3천 |
|---|
| 2026.09.10 | ₩201,191 | ₩201,352 | ₩200,684 | ₩200,724 | -0.23% | 1.3만 |
|---|
| 2026.09.09 | ₩203,140 | ₩203,434 | ₩202,793 | ₩202,806 | -0.16% | 1.3만 |
|---|
| 2026.09.08 | ₩205,169 | ₩205,475 | ₩203,474 | ₩203,607 | -0.76% | 1.8만 |
|---|
| 2026.09.04 | ₩205,049 | ₩205,543 | ₩204,502 | ₩204,942 | -0.05% | 9.9천 |
|---|
| 2026.09.03 | ₩203,461 | ₩205,169 | ₩203,300 | ₩204,989 | +0.75% | 1.5만 |
|---|
| 2026.09.02 | ₩201,458 | ₩202,820 | ₩201,405 | ₩202,466 | +0.50% | 1.6만 |
|---|
| 2026.09.01 | ₩201,672 | ₩202,099 | ₩201,129 | ₩201,129 | -0.27% | 1.3만 |
|---|
| 2026.08.31 | ₩202,873 | ₩203,360 | ₩202,473 | ₩203,327 | +0.22% | 1.8만 |
|---|
| 2026.08.28 | ₩205,022 | ₩205,022 | ₩203,260 | ₩203,367 | -0.81% | 1.1만 |
|---|
| 2026.08.27 | ₩203,861 | ₩205,236 | ₩203,750 | ₩205,076 | +0.60% | 1.3만 |
|---|
| 2026.08.26 | ₩201,632 | ₩202,139 | ₩201,480 | ₩201,885 | +0.13% | 8천 |
|---|
| 2026.08.25 | ₩201,979 | ₩202,411 | ₩201,452 | ₩202,072 | +0.05% | 1.6만 |
|---|
| 2026.08.24 | ₩202,139 | ₩202,393 | ₩200,577 | ₩200,911 | -0.61% | 1.3만 |
|---|
| 2026.08.21 | ₩202,940 | ₩202,940 | ₩202,179 | ₩202,593 | -0.17% | 9.6천 |
|---|
| 2026.08.20 | ₩202,700 | ₩203,133 | ₩201,709 | ₩201,736 | -0.48% | 1.8만 |
|---|
| 2026.08.19 | ₩204,275 | ₩204,462 | ₩203,020 | ₩203,194 | -0.53% | 1.5만 |
|---|
| 2026.08.18 | ₩203,888 | ₩204,181 | ₩203,127 | ₩203,171 | -0.35% | 1.8만 |
|---|
| 2026.08.17 | ₩206,704 | ₩206,971 | ₩205,716 | ₩205,716 | -0.48% | 1.5만 |
|---|
| 2026.08.14 | ₩207,411 | ₩207,411 | ₩206,183 | ₩206,410 | -0.48% | 2.3만 |
|---|
| 2026.08.13 | ₩205,850 | ₩207,385 | ₩205,850 | ₩207,004 | +0.56% | 3.8만 |
|---|
| 2026.08.12 | ₩205,569 | ₩205,569 | ₩205,142 | ₩205,213 | -0.17% | 1.6만 |
|---|
| 2026.08.11 | ₩205,236 | ₩205,236 | ₩203,394 | ₩203,848 | -0.68% | 1.2만 |
|---|
| 2026.08.10 | ₩204,662 | ₩205,182 | ₩204,148 | ₩204,288 | -0.18% | 1.4만 |
|---|
| 2026.08.07 | ₩204,168 | ₩204,798 | ₩204,021 | ₩204,798 | +0.31% | 7.4천 |
|---|
| 2026.08.06 | ₩202,847 | ₩203,949 | ₩202,740 | ₩202,790 | -0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩204,355 | ₩204,795 | ₩203,194 | ₩203,194 | -0.57% | 2.7만 |
|---|
| 2026.08.04 | ₩199,883 | ₩203,461 | ₩199,883 | ₩203,051 | +1.58% | 1.7만 |
|---|
| 2026.08.03 | ₩194,851 | ₩198,268 | ₩194,851 | ₩198,076 | +1.66% | 1.6만 |
|---|
| 2026.07.31 | ₩194,958 | ₩195,118 | ₩192,435 | ₩194,558 | -0.21% | 8.7천 |
|---|
| 2026.07.30 | ₩191,167 | ₩193,343 | ₩191,167 | ₩193,200 | +1.06% | 1.1만 |
|---|
| 2026.07.29 | ₩192,275 | ₩192,729 | ₩188,970 | ₩188,970 | -1.72% | 9.2천 |
|---|
| 2026.07.28 | ₩192,075 | ₩193,021 | ₩190,918 | ₩192,622 | +0.28% | 9.8천 |
|---|
| 2026.07.27 | ₩195,679 | ₩195,679 | ₩192,021 | ₩192,876 | -1.43% | 1.3만 |
|---|
| 2026.07.24 | ₩194,624 | ₩195,572 | ₩193,623 | ₩193,703 | -0.47% | 1만 |
|---|
| 2026.07.23 | ₩194,811 | ₩195,438 | ₩193,790 | ₩194,678 | -0.07% | 8.7천 |
|---|
| 2026.07.22 | ₩196,052 | ₩197,868 | ₩196,052 | ₩196,893 | +0.43% | 9.1천 |
|---|
| 2026.07.21 | ₩196,226 | ₩197,134 | ₩195,732 | ₩197,124 | +0.46% | 1.2만 |
|---|
| 2026.07.20 | ₩195,772 | ₩196,586 | ₩194,337 | ₩194,344 | -0.73% | 6.2만 |
|---|
| 2026.07.17 | ₩193,743 | ₩195,625 | ₩192,909 | ₩194,724 | +0.51% | 1.1만 |
|---|
| 2026.07.16 | ₩197,921 | ₩197,921 | ₩196,581 | ₩196,581 | -0.68% | 9.4천 |
|---|
| 2026.07.15 | ₩199,483 | ₩199,483 | ₩196,953 | ₩198,865 | -0.31% | 1.1만 |
|---|
| 2026.07.14 | ₩198,495 | ₩199,229 | ₩197,630 | ₩198,946 | +0.23% | 1.6만 |
|---|
| 2026.07.13 | ₩198,682 | ₩198,842 | ₩197,067 | ₩197,067 | -0.81% | 1.8만 |
|---|
| 2026.07.10 | ₩198,775 | ₩199,763 | ₩198,161 | ₩199,763 | +0.50% | 1.1만 |
|---|
| 2026.07.09 | ₩197,988 | ₩199,049 | ₩197,208 | ₩198,749 | +0.38% | 1.4만 |
|---|
| 2026.07.08 | ₩195,425 | ₩196,949 | ₩195,186 | ₩196,949 | +0.78% | 1.6만 |
|---|
| 2026.07.07 | ₩196,773 | ₩197,160 | ₩195,345 | ₩196,626 | -0.07% | 2.1만 |
|---|
| 2026.07.06 | ₩197,187 | ₩198,408 | ₩197,187 | ₩197,894 | +0.36% | 2.1만 |
|---|
| 2026.07.02 | ₩197,774 | ₩198,909 | ₩194,758 | ₩195,986 | -0.90% | 2.1만 |
|---|
| 2026.07.01 | ₩197,454 | ₩198,128 | ₩197,188 | ₩197,234 | -0.11% | 1.5만 |
|---|
| 2026.06.30 | ₩196,813 | ₩198,862 | ₩196,813 | ₩198,709 | +0.96% | 1.9만 |
|---|
| 2026.06.29 | ₩195,145 | ₩196,413 | ₩192,902 | ₩196,239 | +0.56% | 2.7만 |
|---|
| 2026.06.26 | ₩193,623 | ₩195,719 | ₩193,623 | ₩194,104 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩197,187 | ₩197,187 | ₩194,891 | ₩195,345 | -0.93% | 1.8만 |
|---|
| 2026.06.24 | ₩195,639 | ₩196,600 | ₩194,157 | ₩194,784 | -0.44% | 2.3만 |
|---|
| 2026.06.23 | ₩195,385 | ₩197,294 | ₩195,368 | ₩195,368 | -0.01% | 2.5만 |
|---|
| 2026.06.22 | ₩200,537 | ₩201,258 | ₩199,243 | ₩199,696 | -0.42% | 2.1만 |
|---|
| 2026.06.18 | ₩199,777 | ₩200,084 | ₩198,869 | ₩200,057 | +0.14% | 1.2만 |
|---|
| 2026.06.17 | ₩199,470 | ₩199,610 | ₩196,546 | ₩196,747 | -1.37% | 4만 |
|---|
| 2026.06.16 | ₩201,071 | ₩201,071 | ₩198,762 | ₩198,815 | -1.12% | 1.7만 |
|---|
| 2026.06.15 | ₩200,084 | ₩201,510 | ₩200,084 | ₩201,218 | +0.57% | 1.9만 |
|---|
| 2026.06.12 | ₩196,346 | ₩197,374 | ₩194,784 | ₩196,520 | +0.09% | 2.1만 |
|---|
| 2026.06.11 | ₩192,409 | ₩196,106 | ₩191,821 | ₩195,732 | +1.73% | 2.4만 |
|---|
| 2026.06.10 | ₩193,596 | ₩195,025 | ₩191,454 | ₩191,454 | -1.11% | 1.5만 |
|---|
| 2026.06.09 | ₩197,681 | ₩198,175 | ₩190,713 | ₩195,292 | -1.21% | 2.5만 |
|---|
| 2026.06.08 | ₩197,321 | ₩197,654 | ₩196,039 | ₩196,253 | -0.54% | 3.2만 |
|---|
| 2026.06.05 | ₩200,297 | ₩200,417 | ₩194,584 | ₩194,718 | -2.79% | 1.8만 |
|---|
| 2026.06.04 | ₩200,337 | ₩202,927 | ₩199,923 | ₩202,426 | +1.04% | 1.6만 |
|---|
| 2026.06.03 | ₩204,115 | ₩204,115 | ₩201,819 | ₩201,992 | -1.04% | 2만 |
|---|
| 2026.06.02 | ₩203,941 | ₩204,382 | ₩203,594 | ₩204,092 | +0.07% | 2.3만 |
|---|
| 2026.06.01 | ₩201,418 | ₩203,834 | ₩201,418 | ₩203,487 | +1.03% | 3.2만 |
|---|
| 2026.05.29 | ₩200,924 | ₩201,908 | ₩200,911 | ₩201,400 | +0.24% | 1.6만 |
|---|
| 2026.05.28 | ₩198,508 | ₩200,444 | ₩198,402 | ₩200,350 | +0.93% | 1.7만 |
|---|
| 2026.05.27 | ₩199,269 | ₩199,269 | ₩197,761 | ₩198,695 | -0.29% | 1.5만 |
|---|
| 2026.05.26 | ₩198,508 | ₩199,403 | ₩198,428 | ₩198,856 | +0.17% | 2.3만 |
|---|
| 2026.05.22 | ₩197,601 | ₩197,781 | ₩196,760 | ₩196,867 | -0.37% | 1.9만 |
|---|
| 2026.05.21 | ₩195,265 | ₩196,680 | ₩194,898 | ₩196,359 | +0.56% | 2.3만 |
|---|
| 2026.05.20 | ₩194,638 | ₩196,386 | ₩193,957 | ₩196,119 | +0.76% | 1.9만 |
|---|
| 2026.05.19 | ₩193,196 | ₩194,865 | ₩192,609 | ₩193,596 | +0.21% | 2.2만 |
|---|
| 2026.05.18 | ₩196,413 | ₩196,493 | ₩193,156 | ₩194,691 | -0.88% | 2.5만 |
|---|
| 2026.05.15 | ₩196,707 | ₩197,000 | ₩195,398 | ₩195,599 | -0.56% | 2.5만 |
|---|
| 2026.05.14 | ₩197,481 | ₩199,363 | ₩197,481 | ₩199,176 | +0.86% | 1.3만 |
|---|
| 2026.05.13 | ₩196,213 | ₩197,341 | ₩195,225 | ₩196,880 | +0.34% | 1.4만 |
|---|
| 2026.05.12 | ₩195,118 | ₩195,461 | ₩193,156 | ₩195,332 | +0.11% | 2.1만 |
|---|
| 2026.05.11 | ₩194,638 | ₩196,453 | ₩194,638 | ₩195,812 | +0.60% | 1.4만 |
|---|
| 2026.05.08 | ₩193,463 | ₩194,718 | ₩193,463 | ₩194,716 | +0.65% | 1.3만 |
|---|
| 2026.05.07 | ₩193,316 | ₩193,782 | ₩192,076 | ₩192,315 | -0.52% | 1.4만 |
|---|
| 2026.05.06 | ₩191,461 | ₩193,209 | ₩191,247 | ₩193,036 | +0.82% | 1.2만 |
|---|
| 2026.05.05 | ₩189,339 | ₩189,890 | ₩189,012 | ₩189,472 | +0.07% | 1.7만 |
|---|
| 2026.05.04 | ₩188,257 | ₩188,751 | ₩186,797 | ₩187,758 | -0.27% | 2.1만 |
|---|
| 2026.05.01 | ₩188,177 | ₩188,938 | ₩188,145 | ₩188,145 | -0.02% | 2.4만 |
|---|
| 2026.04.30 | ₩186,989 | ₩187,430 | ₩185,301 | ₩187,430 | +0.24% | 1.3만 |
|---|
| 2026.04.29 | ₩186,309 | ₩186,536 | ₩185,267 | ₩186,095 | -0.11% | 1.5만 |
|---|
| 2026.04.28 | ₩186,148 | ₩186,716 | ₩185,574 | ₩186,455 | +0.16% | 3.8만 |
|---|
| 2026.04.27 | ₩187,230 | ₩188,191 | ₩186,936 | ₩188,173 | +0.50% | 2.5만 |
|---|
| 2026.04.24 | ₩186,148 | ₩187,577 | ₩185,265 | ₩187,387 | +0.67% | 2.1만 |
|---|
| 2026.04.23 | ₩185,881 | ₩186,482 | ₩183,652 | ₩185,133 | -0.40% | 1.8만 |
|---|
| 2026.04.22 | ₩185,414 | ₩186,469 | ₩185,281 | ₩186,442 | +0.55% | 1.6만 |
|---|
| 2026.04.21 | ₩185,454 | ₩185,615 | ₩183,746 | ₩183,839 | -0.87% | 2.2만 |
|---|
| 2026.04.20 | ₩185,027 | ₩185,027 | ₩184,080 | ₩184,947 | -0.04% | 1.8만 |
|---|
| 2026.04.17 | ₩184,200 | ₩185,608 | ₩184,200 | ₩185,294 | +0.59% | 1.3만 |
|---|
| 2026.04.16 | ₩182,798 | ₩183,065 | ₩182,117 | ₩182,985 | +0.10% | 1.8만 |
|---|
| 2026.04.15 | ₩181,090 | ₩182,531 | ₩181,090 | ₩182,531 | +0.80% | 2만 |
|---|
| 2026.04.14 | ₩178,580 | ₩180,769 | ₩178,580 | ₩180,769 | +1.23% | 1.7만 |
|---|
| 2026.04.13 | ₩174,950 | ₩177,806 | ₩174,950 | ₩177,766 | +1.61% | 1.3만 |
|---|
| 2026.04.10 | ₩175,871 | ₩176,244 | ₩175,564 | ₩175,670 | -0.11% | 1.3만 |
|---|
| 2026.04.09 | ₩174,095 | ₩175,417 | ₩173,561 | ₩175,190 | +0.63% | 1.6만 |
|---|
| 2026.04.08 | ₩175,070 | ₩175,070 | ₩173,375 | ₩174,256 | -0.47% | 1.8만 |
|---|
| 2026.04.07 | ₩168,836 | ₩169,771 | ₩167,488 | ₩169,771 | +0.55% | 3.1만 |
|---|
| 2026.04.06 | ₩168,703 | ₩169,290 | ₩168,569 | ₩169,290 | +0.35% | 1.9만 |
|---|
| 2026.04.02 | ₩165,526 | ₩168,543 | ₩165,232 | ₩168,529 | +1.81% | 2.2만 |
|---|
| 2026.04.01 | ₩167,822 | ₩169,250 | ₩167,688 | ₩168,222 | +0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩162,950 | ₩166,627 | ₩162,950 | ₩166,607 | +2.24% | 2.7만 |
|---|
| 2026.03.30 | ₩163,778 | ₩163,778 | ₩160,481 | ₩161,121 | -1.62% | 2.6만 |
|---|
| 2026.03.27 | ₩164,392 | ₩164,658 | ₩162,062 | ₩162,189 | -1.34% | 2만 |
|---|
| 2026.03.26 | ₩167,608 | ₩167,795 | ₩165,206 | ₩165,313 | -1.37% | 1.3만 |
|---|
| 2026.03.25 | ₩169,570 | ₩170,051 | ₩168,516 | ₩169,023 | -0.32% | 1.6만 |
|---|
| 2026.03.24 | ₩167,795 | ₩168,810 | ₩167,595 | ₩167,915 | +0.07% | 3.7만 |
|---|
| 2026.03.23 | ₩169,651 | ₩170,879 | ₩168,516 | ₩169,010 | -0.38% | 4.4만 |
|---|
| 2026.03.20 | ₩169,811 | ₩169,811 | ₩166,554 | ₩166,888 | -1.72% | 3.7만 |
|---|
| 2026.03.19 | ₩168,930 | ₩170,211 | ₩168,930 | ₩170,078 | +0.68% | 1.5만 |
|---|
| 2026.03.18 | ₩172,427 | ₩172,600 | ₩170,652 | ₩170,692 | -1.01% | 2.4만 |
|---|
| 2026.03.17 | ₩173,521 | ₩173,722 | ₩172,774 | ₩173,014 | -0.29% | 2.1만 |
|---|
| 2026.03.16 | ₩172,467 | ₩173,668 | ₩172,227 | ₩172,600 | +0.08% | 3.2만 |
|---|
| 2026.03.13 | ₩172,640 | ₩173,464 | ₩170,385 | ₩170,572 | -1.20% | 3만 |
|---|
| 2026.03.12 | ₩173,121 | ₩173,121 | ₩171,626 | ₩171,666 | -0.84% | 2만 |
|---|
| 2026.03.11 | ₩174,910 | ₩175,484 | ₩173,748 | ₩174,509 | -0.23% | 1.4만 |
|---|
| 2026.03.10 | ₩174,563 | ₩176,231 | ₩173,975 | ₩174,522 | -0.02% | 3.8만 |
|---|
| 2026.03.09 | ₩170,879 | ₩174,870 | ₩170,224 | ₩174,629 | +2.19% | 5.5만 |
|---|
| 2026.03.06 | ₩172,761 | ₩173,855 | ₩172,187 | ₩172,494 | -0.15% | 1.3만 |
|---|
| 2026.03.05 | ₩174,736 | ₩175,744 | ₩173,174 | ₩175,030 | +0.17% | 2.5만 |
|---|
| 2026.03.04 | ₩174,522 | ₩176,231 | ₩174,215 | ₩175,577 | +0.60% | 9.9천 |
|---|
| 2026.03.03 | ₩172,480 | ₩174,496 | ₩171,279 | ₩173,815 | +0.77% | 3.7만 |
|---|
| 2026.03.02 | ₩173,268 | ₩176,364 | ₩173,268 | ₩175,857 | +1.49% | 4.7만 |
|---|
| 2026.02.27 | ₩174,522 | ₩175,590 | ₩174,522 | ₩175,457 | +0.54% | 1.7만 |
|---|
| 2026.02.26 | ₩178,353 | ₩178,353 | ₩175,297 | ₩176,645 | -0.96% | 2.4만 |
|---|
| 2026.02.25 | ₩177,379 | ₩178,599 | ₩177,379 | ₩178,407 | +0.58% | 1.3만 |
|---|
| 2026.02.24 | ₩174,990 | ₩176,698 | ₩174,990 | ₩176,445 | +0.83% | 1.5만 |
|---|
| 2026.02.23 | ₩176,818 | ₩176,912 | ₩174,856 | ₩175,310 | -0.85% | 1.5만 |
|---|
| 2026.02.20 | ₩175,217 | ₩177,299 | ₩175,217 | ₩177,085 | +1.07% | 2만 |
|---|
| 2026.02.19 | ₩175,750 | ₩176,311 | ₩175,217 | ₩176,057 | +0.17% | 1.3만 |
|---|
| 2026.02.18 | ₩175,750 | ₩177,179 | ₩175,537 | ₩176,378 | +0.36% | 2.1만 |
|---|
| 2026.02.17 | ₩174,202 | ₩175,724 | ₩172,974 | ₩175,190 | +0.57% | 2.3만 |
|---|
| 2026.02.13 | ₩174,963 | ₩176,071 | ₩174,189 | ₩174,789 | -0.10% | 1.6만 |
|---|
| 2026.02.12 | ₩178,500 | ₩178,500 | ₩174,683 | ₩174,910 | -2.01% | 1.3만 |
|---|
| 2026.02.11 | ₩179,114 | ₩179,141 | ₩176,778 | ₩177,746 | -0.76% | 1.7만 |
|---|
| 2026.02.10 | ₩178,554 | ₩178,667 | ₩177,392 | ₩177,392 | -0.65% | 1.5만 |
|---|
| 2026.02.09 | ₩176,298 | ₩178,954 | ₩176,298 | ₩178,180 | +1.07% | 1.8만 |
|---|
| 2026.02.06 | ₩173,455 | ₩177,032 | ₩173,455 | ₩176,792 | +1.92% | 1.8만 |
|---|
| 2026.02.05 | ₩173,121 | ₩174,157 | ₩171,519 | ₩171,893 | -0.71% | 2.7만 |
|---|
| 2026.02.04 | ₩176,618 | ₩176,618 | ₩173,012 | ₩174,429 | -1.24% | 2.5만 |
|---|
| 2026.02.03 | ₩179,555 | ₩179,555 | ₩175,012 | ₩176,725 | -1.58% | 2.4만 |
|---|
| 2026.02.02 | ₩177,926 | ₩179,875 | ₩177,926 | ₩179,154 | +0.69% | 1.9만 |
|---|
| 2026.01.30 | ₩179,461 | ₩179,928 | ₩177,859 | ₩178,700 | -0.42% | 1.9만 |
|---|
| 2026.01.29 | ₩180,743 | ₩180,743 | ₩177,619 | ₩180,222 | -0.29% | 5.7만 |
|---|
| 2026.01.28 | ₩181,023 | ₩181,303 | ₩180,195 | ₩180,602 | -0.23% | 5.4만 |
|---|
| 2026.01.27 | ₩179,995 | ₩180,689 | ₩179,661 | ₩180,416 | +0.23% | 4만 |
|---|
| 2026.01.26 | ₩178,714 | ₩179,728 | ₩178,714 | ₩179,261 | +0.31% | 1.8만 |
|---|
| 2026.01.23 | ₩178,300 | ₩178,954 | ₩177,859 | ₩178,513 | +0.12% | 1.9만 |
|---|
| 2026.01.22 | ₩178,607 | ₩178,687 | ₩177,659 | ₩178,220 | -0.22% | 2.6만 |
|---|
| 2026.01.21 | ₩175,657 | ₩178,166 | ₩175,243 | ₩177,152 | +0.85% | 2.9만 |
|---|
| 2026.01.20 | ₩175,991 | ₩176,862 | ₩174,856 | ₩174,923 | -0.61% | 2.8만 |
|---|
| 2026.01.16 | ₩179,541 | ₩179,755 | ₩178,901 | ₩178,901 | -0.36% | 1.5만 |
|---|
| 2026.01.15 | ₩179,768 | ₩179,808 | ₩178,527 | ₩178,607 | -0.65% | 1.9만 |
|---|
| 2026.01.14 | ₩178,714 | ₩178,740 | ₩176,898 | ₩178,046 | -0.37% | 2.9만 |
|---|
| 2026.01.13 | ₩180,022 | ₩180,022 | ₩178,847 | ₩179,377 | -0.36% | 1.7만 |
|---|
| 2026.01.12 | ₩178,487 | ₩179,982 | ₩178,487 | ₩179,747 | +0.71% | 1.6만 |
|---|
| 2026.01.09 | ₩178,527 | ₩179,541 | ₩178,500 | ₩179,274 | +0.42% | 1.7만 |
|---|
| 2026.01.08 | ₩179,101 | ₩179,181 | ₩177,646 | ₩178,033 | -0.60% | 2.3만 |
|---|
| 2026.01.07 | ₩179,421 | ₩180,262 | ₩179,101 | ₩179,101 | -0.18% | 1.4만 |
|---|
| 2026.01.06 | ₩178,420 | ₩179,488 | ₩178,380 | ₩179,394 | +0.55% | 2.9만 |
|---|
| 2026.01.05 | ₩178,393 | ₩178,632 | ₩177,793 | ₩177,962 | -0.24% | 2.8만 |
|---|
| 2026.01.02 | ₩177,859 | ₩178,353 | ₩176,378 | ₩177,152 | -0.40% | 2.5만 |
|---|
| 2025.12.31 | ₩178,046 | ₩178,086 | ₩176,391 | ₩176,405 | -0.92% | 2.6만 |
|---|
| 2025.12.30 | ₩178,006 | ₩178,301 | ₩177,853 | ₩177,924 | -0.05% | 1.6만 |
|---|
| 2025.12.29 | ₩178,847 | ₩179,087 | ₩178,473 | ₩178,887 | +0.02% | 2.5만 |
|---|
| 2025.12.26 | ₩179,875 | ₩179,982 | ₩179,515 | ₩179,688 | -0.10% | 1.4만 |
|---|
| 2025.12.24 | ₩179,007 | ₩179,675 | ₩178,882 | ₩179,595 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩177,432 | ₩179,087 | ₩177,432 | ₩179,087 | +0.93% | 2.6만 |
|---|
| 2025.12.22 | ₩177,899 | ₩177,993 | ₩177,346 | ₩177,966 | +0.04% | 2.1만 |
|---|
| 2025.12.19 | ₩175,043 | ₩176,638 | ₩175,043 | ₩176,551 | +0.86% | 1.3만 |
|---|
| 2025.12.18 | ₩174,442 | ₩175,096 | ₩173,842 | ₩174,135 | -0.18% | 1.6만 |
|---|
| 2025.12.17 | ₩175,283 | ₩175,283 | ₩172,200 | ₩172,200 | -1.76% | 1.6만 |
|---|
| 2025.12.16 | ₩174,829 | ₩175,417 | ₩173,908 | ₩175,016 | +0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩176,938 | ₩176,978 | ₩175,096 | ₩175,110 | -1.03% | 1.5만 |
|---|
| 2025.12.12 | ₩178,500 | ₩178,500 | ₩175,323 | ₩175,697 | -1.57% | 1.4만 |
|---|
| 2025.12.11 | ₩177,833 | ₩179,047 | ₩176,918 | ₩179,047 | +0.68% | 1.3만 |
|---|
| 2025.12.10 | ₩177,913 | ₩179,301 | ₩177,659 | ₩178,994 | +0.61% | 2.4만 |
|---|
| 2025.12.09 | ₩177,926 | ₩178,420 | ₩177,753 | ₩177,966 | +0.02% | 1.2만 |
|---|
| 2025.12.08 | ₩178,527 | ₩178,594 | ₩177,673 | ₩178,113 | -0.23% | 1.8만 |
|---|
| 2025.12.05 | ₩178,020 | ₩178,260 | ₩177,762 | ₩177,993 | -0.01% | 1.1만 |
|---|
| 2025.12.04 | ₩177,619 | ₩177,619 | ₩176,872 | ₩177,539 | -0.05% | 1.7만 |
|---|
| 2025.12.03 | ₩176,485 | ₩177,392 | ₩176,031 | ₩177,125 | +0.36% | 1.4만 |
|---|
| 2025.12.02 | ₩176,978 | ₩177,753 | ₩176,558 | ₩176,685 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩175,697 | ₩176,965 | ₩175,443 | ₩176,144 | +0.25% | 1.8만 |
|---|
| 2025.11.28 | ₩176,618 | ₩176,978 | ₩176,591 | ₩176,978 | +0.20% | 8.1천 |
|---|
| 2025.11.26 | ₩175,617 | ₩176,752 | ₩175,617 | ₩176,324 | +0.40% | 1.6만 |
|---|
| 2025.11.25 | ₩172,680 | ₩174,962 | ₩171,240 | ₩174,669 | +1.15% | 2.2만 |
|---|
| 2025.11.24 | ₩171,092 | ₩173,535 | ₩171,092 | ₩173,415 | +1.36% | 1.9만 |
|---|
| 2025.11.21 | ₩169,450 | ₩170,838 | ₩167,728 | ₩169,765 | +0.19% | 1.7만 |
|---|
| 2025.11.20 | ₩175,737 | ₩175,911 | ₩168,636 | ₩168,636 | -4.04% | 1.9만 |
|---|
| 2025.11.19 | ₩171,439 | ₩173,601 | ₩171,420 | ₩172,273 | +0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩171,946 | ₩172,560 | ₩170,652 | ₩171,332 | -0.36% | 2.8만 |
|---|
| 2025.11.17 | ₩174,042 | ₩175,443 | ₩172,227 | ₩173,081 | -0.55% | 2.1만 |
|---|
| 2025.11.14 | ₩172,253 | ₩175,737 | ₩171,533 | ₩174,936 | +1.56% | 2만 |
|---|
| 2025.11.13 | ₩177,339 | ₩177,339 | ₩174,189 | ₩174,563 | -1.57% | 1.8만 |
|---|
| 2025.11.12 | ₩178,994 | ₩178,994 | ₩177,540 | ₩178,287 | -0.40% | 1.7만 |
|---|
| 2025.11.11 | ₩177,846 | ₩178,313 | ₩177,099 | ₩178,073 | +0.13% | 1.8만 |
|---|
| 2025.11.10 | ₩177,165 | ₩178,714 | ₩176,712 | ₩178,420 | +0.71% | 1.9만 |
|---|
| 2025.11.07 | ₩173,535 | ₩174,757 | ₩171,466 | ₩174,757 | +0.70% | 2.1만 |
|---|
| 2025.11.06 | ₩177,072 | ₩177,112 | ₩174,257 | ₩174,496 | -1.45% | 2.3만 |
|---|
| 2025.11.05 | ₩176,431 | ₩178,380 | ₩176,364 | ₩177,112 | +0.39% | 2.1만 |
|---|
| 2025.11.04 | ₩177,165 | ₩178,260 | ₩176,511 | ₩176,658 | -0.29% | 2.4만 |
|---|
| 2025.11.03 | ₩180,422 | ₩180,513 | ₩178,887 | ₩179,581 | -0.47% | 4.7만 |
|---|
| 2025.10.31 | ₩179,875 | ₩179,888 | ₩178,353 | ₩178,986 | -0.49% | 2.1만 |
|---|
| 2025.10.30 | ₩179,234 | ₩179,528 | ₩178,206 | ₩178,220 | -0.57% | 1.7만 |
|---|
| 2025.10.29 | ₩180,355 | ₩180,936 | ₩179,168 | ₩180,355 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩179,007 | ₩179,741 | ₩178,313 | ₩179,488 | +0.27% | 2.4만 |
|---|
| 2025.10.27 | ₩177,873 | ₩178,400 | ₩177,446 | ₩178,367 | +0.28% | 1.8만 |
|---|
| 2025.10.24 | ₩175,510 | ₩176,351 | ₩175,443 | ₩175,884 | +0.21% | 1.4만 |
|---|
| 2025.10.23 | ₩173,014 | ₩174,349 | ₩172,921 | ₩174,042 | +0.59% | 1.4만 |
|---|
| 2025.10.22 | ₩173,975 | ₩173,995 | ₩171,579 | ₩172,747 | -0.71% | 2.3만 |
|---|
| 2025.10.21 | ₩173,895 | ₩174,135 | ₩173,499 | ₩173,708 | -0.11% | 2만 |
|---|
| 2025.10.20 | ₩173,201 | ₩174,310 | ₩173,201 | ₩174,042 | +0.49% | 1.7만 |
|---|
| 2025.10.17 | ₩171,065 | ₩172,560 | ₩170,892 | ₩172,414 | +0.79% | 1.6만 |
|---|
| 2025.10.16 | ₩173,375 | ₩173,481 | ₩170,758 | ₩171,706 | -0.96% | 1.5만 |
|---|
| 2025.10.15 | ₩173,415 | ₩173,882 | ₩170,959 | ₩172,534 | -0.51% | 2.6만 |
|---|
| 2025.10.14 | ₩170,945 | ₩172,787 | ₩169,731 | ₩171,706 | +0.45% | 1.2만 |
|---|
| 2025.10.13 | ₩172,320 | ₩173,121 | ₩171,920 | ₩172,861 | +0.31% | 1.9만 |
|---|
| 2025.10.10 | ₩175,403 | ₩175,577 | ₩169,624 | ₩169,691 | -3.26% | 2.5만 |
|---|