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 | ₩208,847 | ₩209,081 | ₩208,314 | ₩208,952 | +0.05% | 1.1만 |
| 2026.10.08 | ₩208,781 | ₩208,928 | ₩207,344 | ₩207,631 | -0.55% | 9.8천 |
| 2026.10.07 | ₩209,008 | ₩209,823 | ₩208,687 | ₩209,622 | +0.29% | 1.5만 |
| 2026.10.06 | ₩210,130 | ₩210,825 | ₩210,103 | ₩210,157 | +0.01% | 4만 |
| 2026.10.05 | ₩207,551 | ₩209,074 | ₩207,551 | ₩208,968 | +0.68% | 1.7만 |
| 2026.10.02 | ₩207,979 | ₩208,513 | ₩207,137 | ₩207,271 | -0.34% | 3.4만 |
| 2026.10.01 | ₩205,708 | ₩206,015 | ₩204,385 | ₩205,737 | +0.01% | 1.9만 |
| 2026.09.30 | ₩206,148 | ₩206,616 | ₩205,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,281 |
| -0.42% |
| 1만 |
| 2026.09.29 | ₩206,269 | ₩206,269 | ₩205,106 | ₩205,267 | -0.49% | 7.1천 |
|---|
| 2026.09.28 | ₩206,309 | ₩206,576 | ₩204,852 | ₩205,327 | -0.48% | 1.8만 |
|---|
| 2026.09.25 | ₩206,683 | ₩207,070 | ₩206,132 | ₩206,974 | +0.14% | 1만 |
|---|
| 2026.09.24 | ₩204,652 | ₩206,339 | ₩204,652 | ₩206,187 | +0.75% | 1.2만 |
|---|
| 2026.09.23 | ₩207,765 | ₩207,765 | ₩205,667 | ₩206,015 | -0.84% | 1.1만 |
|---|
| 2026.09.22 | ₩207,110 | ₩208,273 | ₩207,110 | ₩207,872 | +0.37% | 1.6만 |
|---|
| 2026.09.21 | ₩204,799 | ₩207,364 | ₩204,799 | ₩207,285 | +1.21% | 1.5만 |
|---|
| 2026.09.18 | ₩202,768 | ₩203,303 | ₩202,234 | ₩203,262 | +0.24% | 8.6천 |
|---|
| 2026.09.17 | ₩202,354 | ₩202,661 | ₩201,980 | ₩202,608 | +0.13% | 9.5천 |
|---|
| 2026.09.16 | ₩200,563 | ₩201,285 | ₩198,814 | ₩199,428 | -0.57% | 1.2만 |
|---|
| 2026.09.15 | ₩200,710 | ₩200,871 | ₩199,675 | ₩199,787 | -0.46% | 1.1만 |
|---|
| 2026.09.14 | ₩200,176 | ₩201,354 | ₩199,736 | ₩200,670 | +0.25% | 1.1만 |
|---|
| 2026.09.11 | ₩203,089 | ₩203,089 | ₩202,447 | ₩202,447 | -0.32% | 8.3천 |
|---|
| 2026.09.10 | ₩201,392 | ₩201,552 | ₩200,884 | ₩200,924 | -0.23% | 1.3만 |
|---|
| 2026.09.09 | ₩203,343 | ₩203,637 | ₩202,995 | ₩203,009 | -0.16% | 1.3만 |
|---|
| 2026.09.08 | ₩205,373 | ₩205,679 | ₩203,677 | ₩203,810 | -0.76% | 1.8만 |
|---|
| 2026.09.04 | ₩205,253 | ₩205,748 | ₩204,705 | ₩205,146 | -0.05% | 9.9천 |
|---|
| 2026.09.03 | ₩203,663 | ₩205,373 | ₩203,503 | ₩205,193 | +0.75% | 1.5만 |
|---|
| 2026.09.02 | ₩201,659 | ₩203,022 | ₩201,606 | ₩202,668 | +0.50% | 1.6만 |
|---|
| 2026.09.01 | ₩201,873 | ₩202,300 | ₩201,329 | ₩201,329 | -0.27% | 1.3만 |
|---|
| 2026.08.31 | ₩203,075 | ₩203,563 | ₩202,675 | ₩203,530 | +0.22% | 1.8만 |
|---|
| 2026.08.28 | ₩205,227 | ₩205,227 | ₩203,463 | ₩203,570 | -0.81% | 1.1만 |
|---|
| 2026.08.27 | ₩204,064 | ₩205,440 | ₩203,953 | ₩205,280 | +0.60% | 1.3만 |
|---|
| 2026.08.26 | ₩201,833 | ₩202,341 | ₩201,680 | ₩202,087 | +0.13% | 8천 |
|---|
| 2026.08.25 | ₩202,180 | ₩202,613 | ₩201,652 | ₩202,274 | +0.05% | 1.6만 |
|---|
| 2026.08.24 | ₩202,341 | ₩202,594 | ₩200,777 | ₩201,111 | -0.61% | 1.3만 |
|---|
| 2026.08.21 | ₩203,142 | ₩203,142 | ₩202,381 | ₩202,795 | -0.17% | 9.6천 |
|---|
| 2026.08.20 | ₩202,902 | ₩203,336 | ₩201,910 | ₩201,937 | -0.48% | 1.8만 |
|---|
| 2026.08.19 | ₩204,478 | ₩204,665 | ₩203,222 | ₩203,396 | -0.53% | 1.5만 |
|---|
| 2026.08.18 | ₩204,091 | ₩204,385 | ₩203,329 | ₩203,373 | -0.35% | 1.8만 |
|---|
| 2026.08.17 | ₩206,910 | ₩207,177 | ₩205,921 | ₩205,921 | -0.48% | 1.5만 |
|---|
| 2026.08.14 | ₩207,618 | ₩207,618 | ₩206,389 | ₩206,616 | -0.48% | 2.3만 |
|---|
| 2026.08.13 | ₩206,055 | ₩207,591 | ₩206,055 | ₩207,211 | +0.56% | 3.8만 |
|---|
| 2026.08.12 | ₩205,774 | ₩205,774 | ₩205,347 | ₩205,418 | -0.17% | 1.6만 |
|---|
| 2026.08.11 | ₩205,440 | ₩205,440 | ₩203,596 | ₩204,051 | -0.68% | 1.2만 |
|---|
| 2026.08.10 | ₩204,866 | ₩205,387 | ₩204,351 | ₩204,492 | -0.18% | 1.4만 |
|---|
| 2026.08.07 | ₩204,371 | ₩205,002 | ₩204,224 | ₩205,002 | +0.31% | 7.4천 |
|---|
| 2026.08.06 | ₩203,049 | ₩204,152 | ₩202,942 | ₩202,993 | -0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩204,558 | ₩204,999 | ₩203,396 | ₩203,396 | -0.57% | 2.7만 |
|---|
| 2026.08.04 | ₩200,082 | ₩203,663 | ₩200,082 | ₩203,253 | +1.58% | 1.7만 |
|---|
| 2026.08.03 | ₩195,045 | ₩198,466 | ₩195,045 | ₩198,273 | +1.66% | 1.6만 |
|---|
| 2026.07.31 | ₩195,152 | ₩195,313 | ₩192,627 | ₩194,751 | -0.21% | 8.7천 |
|---|
| 2026.07.30 | ₩191,358 | ₩193,536 | ₩191,358 | ₩193,393 | +1.06% | 1.1만 |
|---|
| 2026.07.29 | ₩192,467 | ₩192,921 | ₩189,158 | ₩189,158 | -1.72% | 9.2천 |
|---|
| 2026.07.28 | ₩192,266 | ₩193,214 | ₩191,108 | ₩192,814 | +0.28% | 9.8천 |
|---|
| 2026.07.27 | ₩195,874 | ₩195,874 | ₩192,213 | ₩193,068 | -1.43% | 1.3만 |
|---|
| 2026.07.24 | ₩194,818 | ₩195,767 | ₩193,816 | ₩193,896 | -0.47% | 1만 |
|---|
| 2026.07.23 | ₩195,005 | ₩195,633 | ₩193,983 | ₩194,872 | -0.07% | 8.7천 |
|---|
| 2026.07.22 | ₩196,248 | ₩198,065 | ₩196,248 | ₩197,090 | +0.43% | 9.1천 |
|---|
| 2026.07.21 | ₩196,422 | ₩197,330 | ₩195,927 | ₩197,321 | +0.46% | 1.2만 |
|---|
| 2026.07.20 | ₩195,967 | ₩196,782 | ₩194,531 | ₩194,538 | -0.73% | 6.2만 |
|---|
| 2026.07.17 | ₩193,936 | ₩195,820 | ₩193,101 | ₩194,918 | +0.51% | 1.1만 |
|---|
| 2026.07.16 | ₩198,118 | ₩198,118 | ₩196,777 | ₩196,777 | -0.68% | 9.4천 |
|---|
| 2026.07.15 | ₩199,682 | ₩199,682 | ₩197,150 | ₩199,063 | -0.31% | 1.1만 |
|---|
| 2026.07.14 | ₩198,693 | ₩199,428 | ₩197,827 | ₩199,145 | +0.23% | 1.6만 |
|---|
| 2026.07.13 | ₩198,880 | ₩199,040 | ₩197,263 | ₩197,263 | -0.81% | 1.8만 |
|---|
| 2026.07.10 | ₩198,973 | ₩199,962 | ₩198,359 | ₩199,962 | +0.50% | 1.1만 |
|---|
| 2026.07.09 | ₩198,185 | ₩199,247 | ₩197,405 | ₩198,947 | +0.38% | 1.4만 |
|---|
| 2026.07.08 | ₩195,620 | ₩197,146 | ₩195,381 | ₩197,146 | +0.78% | 1.6만 |
|---|
| 2026.07.07 | ₩196,969 | ₩197,357 | ₩195,540 | ₩196,822 | -0.07% | 2.1만 |
|---|
| 2026.07.06 | ₩197,384 | ₩198,606 | ₩197,384 | ₩198,092 | +0.36% | 2.1만 |
|---|
| 2026.07.02 | ₩197,971 | ₩199,107 | ₩194,952 | ₩196,181 | -0.90% | 2.1만 |
|---|
| 2026.07.01 | ₩197,651 | ₩198,325 | ₩197,385 | ₩197,430 | -0.11% | 1.5만 |
|---|
| 2026.06.30 | ₩197,009 | ₩199,060 | ₩197,009 | ₩198,907 | +0.96% | 1.9만 |
|---|
| 2026.06.29 | ₩195,339 | ₩196,609 | ₩193,095 | ₩196,435 | +0.56% | 2.7만 |
|---|
| 2026.06.26 | ₩193,816 | ₩195,914 | ₩193,816 | ₩194,297 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩197,384 | ₩197,384 | ₩195,085 | ₩195,540 | -0.93% | 1.8만 |
|---|
| 2026.06.24 | ₩195,834 | ₩196,796 | ₩194,351 | ₩194,979 | -0.44% | 2.3만 |
|---|
| 2026.06.23 | ₩195,580 | ₩197,490 | ₩195,562 | ₩195,562 | -0.01% | 2.5만 |
|---|
| 2026.06.22 | ₩200,737 | ₩201,459 | ₩199,441 | ₩199,895 | -0.42% | 2.1만 |
|---|
| 2026.06.18 | ₩199,976 | ₩200,283 | ₩199,067 | ₩200,256 | +0.14% | 1.2만 |
|---|
| 2026.06.17 | ₩199,668 | ₩199,809 | ₩196,742 | ₩196,943 | -1.37% | 4만 |
|---|
| 2026.06.16 | ₩201,272 | ₩201,272 | ₩198,960 | ₩199,014 | -1.12% | 1.7만 |
|---|
| 2026.06.15 | ₩200,283 | ₩201,711 | ₩200,283 | ₩201,419 | +0.57% | 1.9만 |
|---|
| 2026.06.12 | ₩196,542 | ₩197,571 | ₩194,979 | ₩196,715 | +0.09% | 2.1만 |
|---|
| 2026.06.11 | ₩192,600 | ₩196,301 | ₩192,012 | ₩195,927 | +1.73% | 2.4만 |
|---|
| 2026.06.10 | ₩193,789 | ₩195,219 | ₩191,645 | ₩191,645 | -1.11% | 1.5만 |
|---|
| 2026.06.09 | ₩197,878 | ₩198,372 | ₩190,903 | ₩195,486 | -1.21% | 2.5만 |
|---|
| 2026.06.08 | ₩197,517 | ₩197,851 | ₩196,234 | ₩196,448 | -0.54% | 3.2만 |
|---|
| 2026.06.05 | ₩200,497 | ₩200,617 | ₩194,778 | ₩194,912 | -2.79% | 1.8만 |
|---|
| 2026.06.04 | ₩200,537 | ₩203,129 | ₩200,123 | ₩202,628 | +1.04% | 1.6만 |
|---|
| 2026.06.03 | ₩204,318 | ₩204,318 | ₩202,020 | ₩202,194 | -1.04% | 2만 |
|---|
| 2026.06.02 | ₩204,144 | ₩204,585 | ₩203,797 | ₩204,295 | +0.07% | 2.3만 |
|---|
| 2026.06.01 | ₩201,619 | ₩204,037 | ₩201,619 | ₩203,690 | +1.03% | 3.2만 |
|---|
| 2026.05.29 | ₩201,125 | ₩202,109 | ₩201,111 | ₩201,600 | +0.24% | 1.6만 |
|---|
| 2026.05.28 | ₩198,706 | ₩200,644 | ₩198,599 | ₩200,550 | +0.93% | 1.7만 |
|---|
| 2026.05.27 | ₩199,468 | ₩199,468 | ₩197,958 | ₩198,893 | -0.29% | 1.5만 |
|---|
| 2026.05.26 | ₩198,706 | ₩199,601 | ₩198,626 | ₩199,054 | +0.17% | 2.3만 |
|---|
| 2026.05.22 | ₩197,798 | ₩197,978 | ₩196,956 | ₩197,063 | -0.37% | 1.9만 |
|---|
| 2026.05.21 | ₩195,460 | ₩196,876 | ₩195,092 | ₩196,555 | +0.56% | 2.3만 |
|---|
| 2026.05.20 | ₩194,832 | ₩196,582 | ₩194,150 | ₩196,315 | +0.76% | 1.9만 |
|---|
| 2026.05.19 | ₩193,389 | ₩195,059 | ₩192,801 | ₩193,789 | +0.21% | 2.2만 |
|---|
| 2026.05.18 | ₩196,609 | ₩196,689 | ₩193,348 | ₩194,885 | -0.88% | 2.5만 |
|---|
| 2026.05.15 | ₩196,903 | ₩197,196 | ₩195,593 | ₩195,794 | -0.56% | 2.5만 |
|---|
| 2026.05.14 | ₩197,677 | ₩199,561 | ₩197,677 | ₩199,374 | +0.86% | 1.3만 |
|---|
| 2026.05.13 | ₩196,408 | ₩197,537 | ₩195,419 | ₩197,076 | +0.34% | 1.4만 |
|---|
| 2026.05.12 | ₩195,313 | ₩195,656 | ₩193,348 | ₩195,526 | +0.11% | 2.1만 |
|---|
| 2026.05.11 | ₩194,832 | ₩196,649 | ₩194,832 | ₩196,007 | +0.60% | 1.4만 |
|---|
| 2026.05.08 | ₩193,656 | ₩194,912 | ₩193,656 | ₩194,910 | +0.65% | 1.3만 |
|---|
| 2026.05.07 | ₩193,509 | ₩193,975 | ₩192,268 | ₩192,507 | -0.52% | 1.4만 |
|---|
| 2026.05.06 | ₩191,652 | ₩193,402 | ₩191,438 | ₩193,228 | +0.82% | 1.2만 |
|---|
| 2026.05.05 | ₩189,527 | ₩190,079 | ₩189,200 | ₩189,661 | +0.07% | 1.7만 |
|---|
| 2026.05.04 | ₩188,445 | ₩188,939 | ₩186,983 | ₩187,945 | -0.27% | 2.1만 |
|---|
| 2026.05.01 | ₩188,365 | ₩189,126 | ₩188,333 | ₩188,333 | -0.02% | 2.4만 |
|---|
| 2026.04.30 | ₩187,176 | ₩187,617 | ₩185,485 | ₩187,617 | +0.24% | 1.3만 |
|---|
| 2026.04.29 | ₩186,494 | ₩186,721 | ₩185,452 | ₩186,280 | -0.11% | 1.5만 |
|---|
| 2026.04.28 | ₩186,334 | ₩186,902 | ₩185,759 | ₩186,641 | +0.16% | 3.8만 |
|---|
| 2026.04.27 | ₩187,416 | ₩188,378 | ₩187,122 | ₩188,361 | +0.50% | 2.5만 |
|---|
| 2026.04.24 | ₩186,334 | ₩187,764 | ₩185,449 | ₩187,574 | +0.67% | 2.1만 |
|---|
| 2026.04.23 | ₩186,067 | ₩186,668 | ₩183,835 | ₩185,317 | -0.40% | 1.8만 |
|---|
| 2026.04.22 | ₩185,599 | ₩186,655 | ₩185,465 | ₩186,628 | +0.55% | 1.6만 |
|---|
| 2026.04.21 | ₩185,639 | ₩185,799 | ₩183,929 | ₩184,022 | -0.87% | 2.2만 |
|---|
| 2026.04.20 | ₩185,212 | ₩185,212 | ₩184,263 | ₩185,131 | -0.04% | 1.8만 |
|---|
| 2026.04.17 | ₩184,383 | ₩185,793 | ₩184,383 | ₩185,479 | +0.59% | 1.3만 |
|---|
| 2026.04.16 | ₩182,980 | ₩183,247 | ₩182,299 | ₩183,167 | +0.10% | 1.8만 |
|---|
| 2026.04.15 | ₩181,270 | ₩182,713 | ₩181,270 | ₩182,713 | +0.80% | 2만 |
|---|
| 2026.04.14 | ₩178,758 | ₩180,949 | ₩178,758 | ₩180,949 | +1.23% | 1.7만 |
|---|
| 2026.04.13 | ₩175,124 | ₩177,983 | ₩175,124 | ₩177,943 | +1.61% | 1.3만 |
|---|
| 2026.04.10 | ₩176,046 | ₩176,420 | ₩175,739 | ₩175,845 | -0.11% | 1.3만 |
|---|
| 2026.04.09 | ₩174,269 | ₩175,592 | ₩173,734 | ₩175,364 | +0.63% | 1.6만 |
|---|
| 2026.04.08 | ₩175,244 | ₩175,244 | ₩173,547 | ₩174,429 | -0.47% | 1.8만 |
|---|
| 2026.04.07 | ₩169,005 | ₩169,940 | ₩167,655 | ₩169,940 | +0.55% | 3.1만 |
|---|
| 2026.04.06 | ₩168,871 | ₩169,459 | ₩168,737 | ₩169,459 | +0.35% | 1.9만 |
|---|
| 2026.04.02 | ₩165,691 | ₩168,711 | ₩165,397 | ₩168,697 | +1.81% | 2.2만 |
|---|
| 2026.04.01 | ₩167,989 | ₩169,419 | ₩167,855 | ₩168,390 | +0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩163,112 | ₩166,793 | ₩163,112 | ₩166,773 | +2.24% | 2.7만 |
|---|
| 2026.03.30 | ₩163,941 | ₩163,941 | ₩160,641 | ₩161,282 | -1.62% | 2.6만 |
|---|
| 2026.03.27 | ₩164,555 | ₩164,823 | ₩162,224 | ₩162,351 | -1.34% | 2만 |
|---|
| 2026.03.26 | ₩167,775 | ₩167,962 | ₩165,370 | ₩165,477 | -1.37% | 1.3만 |
|---|
| 2026.03.25 | ₩169,739 | ₩170,220 | ₩168,684 | ₩169,192 | -0.32% | 1.6만 |
|---|
| 2026.03.24 | ₩167,962 | ₩168,978 | ₩167,762 | ₩168,083 | +0.07% | 3.7만 |
|---|
| 2026.03.23 | ₩169,820 | ₩171,049 | ₩168,684 | ₩169,178 | -0.38% | 4.4만 |
|---|
| 2026.03.20 | ₩169,980 | ₩169,980 | ₩166,720 | ₩167,054 | -1.72% | 3.7만 |
|---|
| 2026.03.19 | ₩169,098 | ₩170,381 | ₩169,098 | ₩170,247 | +0.68% | 1.5만 |
|---|
| 2026.03.18 | ₩172,599 | ₩172,772 | ₩170,822 | ₩170,862 | -1.01% | 2.4만 |
|---|
| 2026.03.17 | ₩173,694 | ₩173,895 | ₩172,946 | ₩173,187 | -0.29% | 2.1만 |
|---|
| 2026.03.16 | ₩172,639 | ₩173,841 | ₩172,398 | ₩172,772 | +0.08% | 3.2만 |
|---|
| 2026.03.13 | ₩172,812 | ₩173,637 | ₩170,554 | ₩170,741 | -1.20% | 3만 |
|---|
| 2026.03.12 | ₩173,293 | ₩173,293 | ₩171,797 | ₩171,837 | -0.84% | 2만 |
|---|
| 2026.03.11 | ₩175,084 | ₩175,658 | ₩173,921 | ₩174,683 | -0.23% | 1.4만 |
|---|
| 2026.03.10 | ₩174,736 | ₩176,407 | ₩174,149 | ₩174,696 | -0.02% | 3.8만 |
|---|
| 2026.03.09 | ₩171,049 | ₩175,044 | ₩170,394 | ₩174,803 | +2.19% | 5.5만 |
|---|
| 2026.03.06 | ₩172,933 | ₩174,028 | ₩172,358 | ₩172,665 | -0.15% | 1.3만 |
|---|
| 2026.03.05 | ₩174,910 | ₩175,919 | ₩173,347 | ₩175,204 | +0.17% | 2.5만 |
|---|
| 2026.03.04 | ₩174,696 | ₩176,407 | ₩174,389 | ₩175,752 | +0.60% | 9.9천 |
|---|
| 2026.03.03 | ₩172,652 | ₩174,670 | ₩171,450 | ₩173,988 | +0.77% | 3.7만 |
|---|
| 2026.03.02 | ₩173,440 | ₩176,540 | ₩173,440 | ₩176,032 | +1.49% | 4.7만 |
|---|
| 2026.02.27 | ₩174,696 | ₩175,765 | ₩174,696 | ₩175,632 | +0.54% | 1.7만 |
|---|
| 2026.02.26 | ₩178,531 | ₩178,531 | ₩175,471 | ₩176,821 | -0.96% | 2.4만 |
|---|
| 2026.02.25 | ₩177,556 | ₩178,777 | ₩177,556 | ₩178,584 | +0.58% | 1.3만 |
|---|
| 2026.02.24 | ₩175,164 | ₩176,874 | ₩175,164 | ₩176,620 | +0.83% | 1.5만 |
|---|
| 2026.02.23 | ₩176,994 | ₩177,088 | ₩175,030 | ₩175,485 | -0.85% | 1.5만 |
|---|
| 2026.02.20 | ₩175,391 | ₩177,475 | ₩175,391 | ₩177,262 | +1.07% | 2만 |
|---|
| 2026.02.19 | ₩175,926 | ₩176,487 | ₩175,391 | ₩176,233 | +0.17% | 1.3만 |
|---|
| 2026.02.18 | ₩175,926 | ₩177,355 | ₩175,712 | ₩176,554 | +0.36% | 2.1만 |
|---|
| 2026.02.17 | ₩174,376 | ₩175,899 | ₩173,146 | ₩175,364 | +0.57% | 2.3만 |
|---|
| 2026.02.13 | ₩175,137 | ₩176,246 | ₩174,362 | ₩174,964 | -0.10% | 1.6만 |
|---|
| 2026.02.12 | ₩178,678 | ₩178,678 | ₩174,857 | ₩175,084 | -2.01% | 1.3만 |
|---|
| 2026.02.11 | ₩179,293 | ₩179,319 | ₩176,954 | ₩177,923 | -0.76% | 1.7만 |
|---|
| 2026.02.10 | ₩178,731 | ₩178,845 | ₩177,569 | ₩177,569 | -0.65% | 1.5만 |
|---|
| 2026.02.09 | ₩176,473 | ₩179,132 | ₩176,473 | ₩178,357 | +1.07% | 1.8만 |
|---|
| 2026.02.06 | ₩173,627 | ₩177,208 | ₩173,627 | ₩176,968 | +1.92% | 1.8만 |
|---|
| 2026.02.05 | ₩173,293 | ₩174,330 | ₩171,690 | ₩172,064 | -0.71% | 2.7만 |
|---|
| 2026.02.04 | ₩176,794 | ₩176,794 | ₩173,184 | ₩174,603 | -1.24% | 2.5만 |
|---|
| 2026.02.03 | ₩179,734 | ₩179,734 | ₩175,187 | ₩176,901 | -1.58% | 2.4만 |
|---|
| 2026.02.02 | ₩178,103 | ₩180,054 | ₩178,103 | ₩179,333 | +0.69% | 1.9만 |
|---|
| 2026.01.30 | ₩179,640 | ₩180,108 | ₩178,037 | ₩178,878 | -0.42% | 1.9만 |
|---|
| 2026.01.29 | ₩180,923 | ₩180,923 | ₩177,796 | ₩180,402 | -0.29% | 5.7만 |
|---|
| 2026.01.28 | ₩181,203 | ₩181,484 | ₩180,375 | ₩180,782 | -0.23% | 5.4만 |
|---|
| 2026.01.27 | ₩180,174 | ₩180,869 | ₩179,840 | ₩180,595 | +0.23% | 4만 |
|---|
| 2026.01.26 | ₩178,892 | ₩179,907 | ₩178,892 | ₩179,440 | +0.31% | 1.8만 |
|---|
| 2026.01.23 | ₩178,478 | ₩179,132 | ₩178,037 | ₩178,691 | +0.12% | 1.9만 |
|---|
| 2026.01.22 | ₩178,785 | ₩178,865 | ₩177,836 | ₩178,397 | -0.22% | 2.6만 |
|---|
| 2026.01.21 | ₩175,832 | ₩178,344 | ₩175,418 | ₩177,329 | +0.85% | 2.9만 |
|---|
| 2026.01.20 | ₩176,166 | ₩177,039 | ₩175,030 | ₩175,097 | -0.61% | 2.8만 |
|---|
| 2026.01.16 | ₩179,720 | ₩179,934 | ₩179,079 | ₩179,079 | -0.36% | 1.5만 |
|---|
| 2026.01.15 | ₩179,947 | ₩179,987 | ₩178,705 | ₩178,785 | -0.65% | 1.9만 |
|---|
| 2026.01.14 | ₩178,892 | ₩178,918 | ₩177,075 | ₩178,224 | -0.37% | 2.9만 |
|---|
| 2026.01.13 | ₩180,201 | ₩180,201 | ₩179,025 | ₩179,556 | -0.36% | 1.7만 |
|---|
| 2026.01.12 | ₩178,665 | ₩180,161 | ₩178,665 | ₩179,926 | +0.71% | 1.6만 |
|---|
| 2026.01.09 | ₩178,705 | ₩179,720 | ₩178,678 | ₩179,453 | +0.42% | 1.7만 |
|---|
| 2026.01.08 | ₩179,279 | ₩179,359 | ₩177,823 | ₩178,210 | -0.60% | 2.3만 |
|---|
| 2026.01.07 | ₩179,600 | ₩180,442 | ₩179,279 | ₩179,279 | -0.18% | 1.4만 |
|---|
| 2026.01.06 | ₩178,598 | ₩179,667 | ₩178,558 | ₩179,573 | +0.55% | 2.9만 |
|---|
| 2026.01.05 | ₩178,571 | ₩178,810 | ₩177,970 | ₩178,140 | -0.24% | 2.8만 |
|---|
| 2026.01.02 | ₩178,037 | ₩178,531 | ₩176,554 | ₩177,329 | -0.40% | 2.5만 |
|---|
| 2025.12.31 | ₩178,224 | ₩178,264 | ₩176,567 | ₩176,580 | -0.92% | 2.6만 |
|---|
| 2025.12.30 | ₩178,184 | ₩178,479 | ₩178,030 | ₩178,101 | -0.05% | 1.6만 |
|---|
| 2025.12.29 | ₩179,025 | ₩179,266 | ₩178,651 | ₩179,065 | +0.02% | 2.5만 |
|---|
| 2025.12.26 | ₩180,054 | ₩180,161 | ₩179,693 | ₩179,867 | -0.10% | 1.4만 |
|---|
| 2025.12.24 | ₩179,186 | ₩179,854 | ₩179,060 | ₩179,774 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩177,609 | ₩179,266 | ₩177,609 | ₩179,266 | +0.93% | 2.6만 |
|---|
| 2025.12.22 | ₩178,077 | ₩178,170 | ₩177,522 | ₩178,144 | +0.04% | 2.1만 |
|---|
| 2025.12.19 | ₩175,217 | ₩176,814 | ₩175,217 | ₩176,727 | +0.86% | 1.3만 |
|---|
| 2025.12.18 | ₩174,616 | ₩175,271 | ₩174,015 | ₩174,309 | -0.18% | 1.6만 |
|---|
| 2025.12.17 | ₩175,458 | ₩175,458 | ₩172,372 | ₩172,372 | -1.76% | 1.6만 |
|---|
| 2025.12.16 | ₩175,004 | ₩175,592 | ₩174,082 | ₩175,191 | +0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩177,115 | ₩177,155 | ₩175,271 | ₩175,284 | -1.03% | 1.5만 |
|---|
| 2025.12.12 | ₩178,678 | ₩178,678 | ₩175,498 | ₩175,872 | -1.57% | 1.4만 |
|---|
| 2025.12.11 | ₩178,010 | ₩179,226 | ₩177,095 | ₩179,226 | +0.68% | 1.3만 |
|---|
| 2025.12.10 | ₩178,090 | ₩179,480 | ₩177,836 | ₩179,172 | +0.61% | 2.4만 |
|---|
| 2025.12.09 | ₩178,103 | ₩178,598 | ₩177,930 | ₩178,144 | +0.02% | 1.2만 |
|---|
| 2025.12.08 | ₩178,705 | ₩178,772 | ₩177,850 | ₩178,291 | -0.23% | 1.8만 |
|---|
| 2025.12.05 | ₩178,197 | ₩178,437 | ₩177,939 | ₩178,170 | -0.01% | 1.1만 |
|---|
| 2025.12.04 | ₩177,796 | ₩177,796 | ₩177,048 | ₩177,716 | -0.05% | 1.7만 |
|---|
| 2025.12.03 | ₩176,660 | ₩177,569 | ₩176,206 | ₩177,302 | +0.36% | 1.4만 |
|---|
| 2025.12.02 | ₩177,155 | ₩177,930 | ₩176,734 | ₩176,861 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩175,872 | ₩177,141 | ₩175,618 | ₩176,320 | +0.25% | 1.8만 |
|---|
| 2025.11.28 | ₩176,794 | ₩177,155 | ₩176,767 | ₩177,155 | +0.20% | 8.1천 |
|---|
| 2025.11.26 | ₩175,792 | ₩176,928 | ₩175,792 | ₩176,500 | +0.40% | 1.6만 |
|---|
| 2025.11.25 | ₩172,853 | ₩175,136 | ₩171,411 | ₩174,843 | +1.15% | 2.2만 |
|---|
| 2025.11.24 | ₩171,263 | ₩173,708 | ₩171,263 | ₩173,587 | +1.36% | 1.9만 |
|---|
| 2025.11.21 | ₩169,619 | ₩171,009 | ₩167,896 | ₩169,934 | +0.19% | 1.7만 |
|---|
| 2025.11.20 | ₩175,912 | ₩176,086 | ₩168,804 | ₩168,804 | -4.04% | 1.9만 |
|---|
| 2025.11.19 | ₩171,610 | ₩173,774 | ₩171,591 | ₩172,445 | +0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩172,118 | ₩172,732 | ₩170,822 | ₩171,503 | -0.36% | 2.8만 |
|---|
| 2025.11.17 | ₩174,215 | ₩175,618 | ₩172,398 | ₩173,253 | -0.55% | 2.1만 |
|---|
| 2025.11.14 | ₩172,425 | ₩175,912 | ₩171,703 | ₩175,111 | +1.56% | 2만 |
|---|
| 2025.11.13 | ₩177,516 | ₩177,516 | ₩174,362 | ₩174,736 | -1.57% | 1.8만 |
|---|
| 2025.11.12 | ₩179,172 | ₩179,172 | ₩177,717 | ₩178,464 | -0.40% | 1.7만 |
|---|
| 2025.11.11 | ₩178,023 | ₩178,491 | ₩177,275 | ₩178,250 | +0.13% | 1.8만 |
|---|
| 2025.11.10 | ₩177,342 | ₩178,892 | ₩176,888 | ₩178,598 | +0.71% | 1.9만 |
|---|
| 2025.11.07 | ₩173,708 | ₩174,932 | ₩171,637 | ₩174,932 | +0.70% | 2.1만 |
|---|
| 2025.11.06 | ₩177,248 | ₩177,288 | ₩174,430 | ₩174,670 | -1.45% | 2.3만 |
|---|
| 2025.11.05 | ₩176,607 | ₩178,558 | ₩176,540 | ₩177,288 | +0.39% | 2.1만 |
|---|
| 2025.11.04 | ₩177,342 | ₩178,437 | ₩176,687 | ₩176,834 | -0.29% | 2.4만 |
|---|
| 2025.11.03 | ₩180,602 | ₩180,693 | ₩179,065 | ₩179,760 | -0.47% | 4.7만 |
|---|
| 2025.10.31 | ₩180,054 | ₩180,068 | ₩178,531 | ₩179,164 | -0.49% | 2.1만 |
|---|
| 2025.10.30 | ₩179,413 | ₩179,707 | ₩178,384 | ₩178,397 | -0.57% | 1.7만 |
|---|
| 2025.10.29 | ₩180,535 | ₩181,116 | ₩179,346 | ₩180,535 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩179,186 | ₩179,921 | ₩178,491 | ₩179,667 | +0.27% | 2.4만 |
|---|
| 2025.10.27 | ₩178,050 | ₩178,578 | ₩177,622 | ₩178,544 | +0.28% | 1.8만 |
|---|
| 2025.10.24 | ₩175,685 | ₩176,527 | ₩175,618 | ₩176,059 | +0.21% | 1.4만 |
|---|
| 2025.10.23 | ₩173,187 | ₩174,523 | ₩173,093 | ₩174,215 | +0.59% | 1.4만 |
|---|
| 2025.10.22 | ₩174,149 | ₩174,169 | ₩171,750 | ₩172,919 | -0.71% | 2.3만 |
|---|
| 2025.10.21 | ₩174,068 | ₩174,309 | ₩173,672 | ₩173,881 | -0.11% | 2만 |
|---|
| 2025.10.20 | ₩173,374 | ₩174,484 | ₩173,374 | ₩174,215 | +0.49% | 1.7만 |
|---|
| 2025.10.17 | ₩171,236 | ₩172,732 | ₩171,062 | ₩172,585 | +0.79% | 1.6만 |
|---|
| 2025.10.16 | ₩173,547 | ₩173,654 | ₩170,929 | ₩171,877 | -0.96% | 1.5만 |
|---|
| 2025.10.15 | ₩173,587 | ₩174,055 | ₩171,129 | ₩172,706 | -0.51% | 2.6만 |
|---|
| 2025.10.14 | ₩171,116 | ₩172,959 | ₩169,900 | ₩171,877 | +0.45% | 1.2만 |
|---|
| 2025.10.13 | ₩172,492 | ₩173,293 | ₩172,091 | ₩173,033 | +0.31% | 1.9만 |
|---|
| 2025.10.10 | ₩175,578 | ₩175,752 | ₩169,793 | ₩169,860 | -3.26% | 2.5만 |
|---|