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 | ₩208,843 | ₩209,076 | ₩208,310 | ₩208,947 | +0.05% | 1.1만 |
| 2026.10.08 | ₩208,776 | ₩208,923 | ₩207,340 | ₩207,627 | -0.55% | 9.8천 |
| 2026.10.07 | ₩209,003 | ₩209,818 | ₩208,682 | ₩209,618 | +0.29% | 1.5만 |
| 2026.10.06 | ₩210,125 | ₩210,820 | ₩210,099 | ₩210,152 | +0.01% | 4만 |
| 2026.10.05 | ₩207,547 | ₩209,070 | ₩207,547 | ₩208,963 | +0.68% | 1.7만 |
| 2026.10.02 | ₩207,974 | ₩208,509 | ₩207,132 | ₩207,266 | -0.34% | 3.4만 |
| 2026.10.01 | ₩205,703 | ₩206,010 | ₩204,380 | ₩205,732 | +0.01% | 1.9만 |
| 2026.09.30 | ₩206,144 | ₩206,611 | ₩205,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,277 |
| -0.42% |
| 1만 |
| 2026.09.29 | ₩206,264 | ₩206,264 | ₩205,102 | ₩205,262 | -0.49% | 7.1천 |
|---|
| 2026.09.28 | ₩206,304 | ₩206,571 | ₩204,848 | ₩205,322 | -0.48% | 1.8만 |
|---|
| 2026.09.25 | ₩206,678 | ₩207,066 | ₩206,128 | ₩206,969 | +0.14% | 1만 |
|---|
| 2026.09.24 | ₩204,647 | ₩206,335 | ₩204,647 | ₩206,183 | +0.75% | 1.2만 |
|---|
| 2026.09.23 | ₩207,760 | ₩207,760 | ₩205,663 | ₩206,010 | -0.84% | 1.1만 |
|---|
| 2026.09.22 | ₩207,106 | ₩208,268 | ₩207,106 | ₩207,867 | +0.37% | 1.6만 |
|---|
| 2026.09.21 | ₩204,794 | ₩207,360 | ₩204,794 | ₩207,281 | +1.21% | 1.5만 |
|---|
| 2026.09.18 | ₩202,763 | ₩203,298 | ₩202,229 | ₩203,258 | +0.24% | 8.6천 |
|---|
| 2026.09.17 | ₩202,349 | ₩202,657 | ₩201,975 | ₩202,603 | +0.13% | 9.5천 |
|---|
| 2026.09.16 | ₩200,559 | ₩201,280 | ₩198,810 | ₩199,423 | -0.57% | 1.2만 |
|---|
| 2026.09.15 | ₩200,706 | ₩200,866 | ₩199,670 | ₩199,783 | -0.46% | 1.1만 |
|---|
| 2026.09.14 | ₩200,172 | ₩201,350 | ₩199,732 | ₩200,666 | +0.25% | 1.1만 |
|---|
| 2026.09.11 | ₩203,084 | ₩203,084 | ₩202,443 | ₩202,443 | -0.32% | 8.3천 |
|---|
| 2026.09.10 | ₩201,387 | ₩201,548 | ₩200,880 | ₩200,920 | -0.23% | 1.3만 |
|---|
| 2026.09.09 | ₩203,338 | ₩203,632 | ₩202,991 | ₩203,004 | -0.16% | 1.3만 |
|---|
| 2026.09.08 | ₩205,369 | ₩205,675 | ₩203,672 | ₩203,806 | -0.76% | 1.8만 |
|---|
| 2026.09.04 | ₩205,249 | ₩205,743 | ₩204,701 | ₩205,142 | -0.05% | 9.9천 |
|---|
| 2026.09.03 | ₩203,659 | ₩205,369 | ₩203,498 | ₩205,188 | +0.75% | 1.5만 |
|---|
| 2026.09.02 | ₩201,655 | ₩203,017 | ₩201,601 | ₩202,663 | +0.50% | 1.6만 |
|---|
| 2026.09.01 | ₩201,868 | ₩202,296 | ₩201,325 | ₩201,325 | -0.27% | 1.3만 |
|---|
| 2026.08.31 | ₩203,071 | ₩203,558 | ₩202,670 | ₩203,525 | +0.22% | 1.8만 |
|---|
| 2026.08.28 | ₩205,222 | ₩205,222 | ₩203,458 | ₩203,565 | -0.81% | 1.1만 |
|---|
| 2026.08.27 | ₩204,059 | ₩205,436 | ₩203,949 | ₩205,275 | +0.60% | 1.3만 |
|---|
| 2026.08.26 | ₩201,828 | ₩202,336 | ₩201,676 | ₩202,082 | +0.13% | 8천 |
|---|
| 2026.08.25 | ₩202,176 | ₩202,609 | ₩201,648 | ₩202,269 | +0.05% | 1.6만 |
|---|
| 2026.08.24 | ₩202,336 | ₩202,590 | ₩200,773 | ₩201,107 | -0.61% | 1.3만 |
|---|
| 2026.08.21 | ₩203,138 | ₩203,138 | ₩202,376 | ₩202,790 | -0.17% | 9.6천 |
|---|
| 2026.08.20 | ₩202,897 | ₩203,331 | ₩201,906 | ₩201,932 | -0.48% | 1.8만 |
|---|
| 2026.08.19 | ₩204,474 | ₩204,661 | ₩203,218 | ₩203,391 | -0.53% | 1.5만 |
|---|
| 2026.08.18 | ₩204,086 | ₩204,380 | ₩203,325 | ₩203,369 | -0.35% | 1.8만 |
|---|
| 2026.08.17 | ₩206,905 | ₩207,173 | ₩205,917 | ₩205,917 | -0.48% | 1.5만 |
|---|
| 2026.08.14 | ₩207,613 | ₩207,613 | ₩206,384 | ₩206,611 | -0.48% | 2.3만 |
|---|
| 2026.08.13 | ₩206,050 | ₩207,587 | ₩206,050 | ₩207,206 | +0.56% | 3.8만 |
|---|
| 2026.08.12 | ₩205,770 | ₩205,770 | ₩205,342 | ₩205,413 | -0.17% | 1.6만 |
|---|
| 2026.08.11 | ₩205,436 | ₩205,436 | ₩203,592 | ₩204,046 | -0.68% | 1.2만 |
|---|
| 2026.08.10 | ₩204,861 | ₩205,382 | ₩204,347 | ₩204,487 | -0.18% | 1.4만 |
|---|
| 2026.08.07 | ₩204,367 | ₩204,997 | ₩204,220 | ₩204,997 | +0.31% | 7.4천 |
|---|
| 2026.08.06 | ₩203,044 | ₩204,148 | ₩202,937 | ₩202,988 | -0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩204,554 | ₩204,995 | ₩203,391 | ₩203,391 | -0.57% | 2.7만 |
|---|
| 2026.08.04 | ₩200,078 | ₩203,659 | ₩200,078 | ₩203,248 | +1.58% | 1.7만 |
|---|
| 2026.08.03 | ₩195,041 | ₩198,461 | ₩195,041 | ₩198,269 | +1.66% | 1.6만 |
|---|
| 2026.07.31 | ₩195,148 | ₩195,308 | ₩192,623 | ₩194,747 | -0.21% | 8.7천 |
|---|
| 2026.07.30 | ₩191,353 | ₩193,531 | ₩191,353 | ₩193,388 | +1.06% | 1.1만 |
|---|
| 2026.07.29 | ₩192,462 | ₩192,917 | ₩189,154 | ₩189,154 | -1.72% | 9.2천 |
|---|
| 2026.07.28 | ₩192,262 | ₩193,209 | ₩191,104 | ₩192,810 | +0.28% | 9.8천 |
|---|
| 2026.07.27 | ₩195,869 | ₩195,869 | ₩192,208 | ₩193,064 | -1.43% | 1.3만 |
|---|
| 2026.07.24 | ₩194,814 | ₩195,762 | ₩193,812 | ₩193,892 | -0.47% | 1만 |
|---|
| 2026.07.23 | ₩195,001 | ₩195,629 | ₩193,979 | ₩194,867 | -0.07% | 8.7천 |
|---|
| 2026.07.22 | ₩196,243 | ₩198,061 | ₩196,243 | ₩197,085 | +0.43% | 9.1천 |
|---|
| 2026.07.21 | ₩196,417 | ₩197,326 | ₩195,923 | ₩197,316 | +0.46% | 1.2만 |
|---|
| 2026.07.20 | ₩195,963 | ₩196,778 | ₩194,527 | ₩194,533 | -0.73% | 6.2만 |
|---|
| 2026.07.17 | ₩193,932 | ₩195,816 | ₩193,097 | ₩194,914 | +0.51% | 1.1만 |
|---|
| 2026.07.16 | ₩198,114 | ₩198,114 | ₩196,773 | ₩196,773 | -0.68% | 9.4천 |
|---|
| 2026.07.15 | ₩199,677 | ₩199,677 | ₩197,145 | ₩199,059 | -0.31% | 1.1만 |
|---|
| 2026.07.14 | ₩198,688 | ₩199,423 | ₩197,823 | ₩199,140 | +0.23% | 1.6만 |
|---|
| 2026.07.13 | ₩198,876 | ₩199,036 | ₩197,259 | ₩197,259 | -0.81% | 1.8만 |
|---|
| 2026.07.10 | ₩198,969 | ₩199,958 | ₩198,354 | ₩199,958 | +0.50% | 1.1만 |
|---|
| 2026.07.09 | ₩198,181 | ₩199,243 | ₩197,400 | ₩198,942 | +0.38% | 1.4만 |
|---|
| 2026.07.08 | ₩195,615 | ₩197,141 | ₩195,376 | ₩197,141 | +0.78% | 1.6만 |
|---|
| 2026.07.07 | ₩196,965 | ₩197,352 | ₩195,535 | ₩196,818 | -0.07% | 2.1만 |
|---|
| 2026.07.06 | ₩197,379 | ₩198,602 | ₩197,379 | ₩198,087 | +0.36% | 2.1만 |
|---|
| 2026.07.02 | ₩197,967 | ₩199,103 | ₩194,947 | ₩196,177 | -0.90% | 2.1만 |
|---|
| 2026.07.01 | ₩197,646 | ₩198,321 | ₩197,380 | ₩197,426 | -0.11% | 1.5만 |
|---|
| 2026.06.30 | ₩197,005 | ₩199,056 | ₩197,005 | ₩198,902 | +0.96% | 1.9만 |
|---|
| 2026.06.29 | ₩195,335 | ₩196,604 | ₩193,090 | ₩196,430 | +0.56% | 2.7만 |
|---|
| 2026.06.26 | ₩193,812 | ₩195,909 | ₩193,812 | ₩194,293 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩197,379 | ₩197,379 | ₩195,081 | ₩195,535 | -0.93% | 1.8만 |
|---|
| 2026.06.24 | ₩195,829 | ₩196,791 | ₩194,346 | ₩194,974 | -0.44% | 2.3만 |
|---|
| 2026.06.23 | ₩195,575 | ₩197,486 | ₩195,558 | ₩195,558 | -0.01% | 2.5만 |
|---|
| 2026.06.22 | ₩200,733 | ₩201,454 | ₩199,437 | ₩199,891 | -0.42% | 2.1만 |
|---|
| 2026.06.18 | ₩199,971 | ₩200,278 | ₩199,063 | ₩200,252 | +0.14% | 1.2만 |
|---|
| 2026.06.17 | ₩199,664 | ₩199,804 | ₩196,738 | ₩196,938 | -1.37% | 4만 |
|---|
| 2026.06.16 | ₩201,267 | ₩201,267 | ₩198,956 | ₩199,009 | -1.12% | 1.7만 |
|---|
| 2026.06.15 | ₩200,278 | ₩201,707 | ₩200,278 | ₩201,414 | +0.57% | 1.9만 |
|---|
| 2026.06.12 | ₩196,537 | ₩197,566 | ₩194,974 | ₩196,711 | +0.09% | 2.1만 |
|---|
| 2026.06.11 | ₩192,596 | ₩196,297 | ₩192,008 | ₩195,923 | +1.73% | 2.4만 |
|---|
| 2026.06.10 | ₩193,785 | ₩195,215 | ₩191,641 | ₩191,641 | -1.11% | 1.5만 |
|---|
| 2026.06.09 | ₩197,873 | ₩198,368 | ₩190,899 | ₩195,482 | -1.21% | 2.5만 |
|---|
| 2026.06.08 | ₩197,513 | ₩197,847 | ₩196,230 | ₩196,444 | -0.54% | 3.2만 |
|---|
| 2026.06.05 | ₩200,492 | ₩200,612 | ₩194,774 | ₩194,907 | -2.79% | 1.8만 |
|---|
| 2026.06.04 | ₩200,532 | ₩203,124 | ₩200,118 | ₩202,623 | +1.04% | 1.6만 |
|---|
| 2026.06.03 | ₩204,313 | ₩204,313 | ₩202,015 | ₩202,189 | -1.04% | 2만 |
|---|
| 2026.06.02 | ₩204,140 | ₩204,581 | ₩203,792 | ₩204,291 | +0.07% | 2.3만 |
|---|
| 2026.06.01 | ₩201,614 | ₩204,033 | ₩201,614 | ₩203,685 | +1.03% | 3.2만 |
|---|
| 2026.05.29 | ₩201,120 | ₩202,105 | ₩201,107 | ₩201,596 | +0.24% | 1.6만 |
|---|
| 2026.05.28 | ₩198,702 | ₩200,639 | ₩198,595 | ₩200,546 | +0.93% | 1.7만 |
|---|
| 2026.05.27 | ₩199,463 | ₩199,463 | ₩197,954 | ₩198,889 | -0.29% | 1.5만 |
|---|
| 2026.05.26 | ₩198,702 | ₩199,597 | ₩198,622 | ₩199,049 | +0.17% | 2.3만 |
|---|
| 2026.05.22 | ₩197,793 | ₩197,974 | ₩196,952 | ₩197,058 | -0.37% | 1.9만 |
|---|
| 2026.05.21 | ₩195,455 | ₩196,871 | ₩195,088 | ₩196,551 | +0.56% | 2.3만 |
|---|
| 2026.05.20 | ₩194,827 | ₩196,577 | ₩194,146 | ₩196,310 | +0.76% | 1.9만 |
|---|
| 2026.05.19 | ₩193,384 | ₩195,054 | ₩192,796 | ₩193,785 | +0.21% | 2.2만 |
|---|
| 2026.05.18 | ₩196,604 | ₩196,684 | ₩193,344 | ₩194,881 | -0.88% | 2.5만 |
|---|
| 2026.05.15 | ₩196,898 | ₩197,192 | ₩195,589 | ₩195,789 | -0.56% | 2.5만 |
|---|
| 2026.05.14 | ₩197,673 | ₩199,557 | ₩197,673 | ₩199,370 | +0.86% | 1.3만 |
|---|
| 2026.05.13 | ₩196,404 | ₩197,533 | ₩195,415 | ₩197,072 | +0.34% | 1.4만 |
|---|
| 2026.05.12 | ₩195,308 | ₩195,652 | ₩193,344 | ₩195,522 | +0.11% | 2.1만 |
|---|
| 2026.05.11 | ₩194,827 | ₩196,644 | ₩194,827 | ₩196,003 | +0.60% | 1.4만 |
|---|
| 2026.05.08 | ₩193,651 | ₩194,907 | ₩193,651 | ₩194,906 | +0.65% | 1.3만 |
|---|
| 2026.05.07 | ₩193,504 | ₩193,971 | ₩192,263 | ₩192,502 | -0.52% | 1.4만 |
|---|
| 2026.05.06 | ₩191,647 | ₩193,398 | ₩191,434 | ₩193,224 | +0.82% | 1.2만 |
|---|
| 2026.05.05 | ₩189,523 | ₩190,075 | ₩189,196 | ₩189,657 | +0.07% | 1.7만 |
|---|
| 2026.05.04 | ₩188,441 | ₩188,935 | ₩186,979 | ₩187,941 | -0.27% | 2.1만 |
|---|
| 2026.05.01 | ₩188,361 | ₩189,122 | ₩188,328 | ₩188,328 | -0.02% | 2.4만 |
|---|
| 2026.04.30 | ₩187,171 | ₩187,612 | ₩185,481 | ₩187,612 | +0.24% | 1.3만 |
|---|
| 2026.04.29 | ₩186,490 | ₩186,717 | ₩185,448 | ₩186,276 | -0.11% | 1.5만 |
|---|
| 2026.04.28 | ₩186,330 | ₩186,898 | ₩185,755 | ₩186,637 | +0.16% | 3.8만 |
|---|
| 2026.04.27 | ₩187,412 | ₩188,374 | ₩187,118 | ₩188,357 | +0.50% | 2.5만 |
|---|
| 2026.04.24 | ₩186,330 | ₩187,759 | ₩185,445 | ₩187,570 | +0.67% | 2.1만 |
|---|
| 2026.04.23 | ₩186,062 | ₩186,664 | ₩183,831 | ₩185,313 | -0.40% | 1.8만 |
|---|
| 2026.04.22 | ₩185,595 | ₩186,650 | ₩185,461 | ₩186,624 | +0.55% | 1.6만 |
|---|
| 2026.04.21 | ₩185,635 | ₩185,795 | ₩183,925 | ₩184,018 | -0.87% | 2.2만 |
|---|
| 2026.04.20 | ₩185,207 | ₩185,207 | ₩184,259 | ₩185,127 | -0.04% | 1.8만 |
|---|
| 2026.04.17 | ₩184,379 | ₩185,789 | ₩184,379 | ₩185,475 | +0.59% | 1.3만 |
|---|
| 2026.04.16 | ₩182,976 | ₩183,243 | ₩182,295 | ₩183,163 | +0.10% | 1.8만 |
|---|
| 2026.04.15 | ₩181,266 | ₩182,709 | ₩181,266 | ₩182,709 | +0.80% | 2만 |
|---|
| 2026.04.14 | ₩178,754 | ₩180,945 | ₩178,754 | ₩180,945 | +1.23% | 1.7만 |
|---|
| 2026.04.13 | ₩175,120 | ₩177,979 | ₩175,120 | ₩177,939 | +1.61% | 1.3만 |
|---|
| 2026.04.10 | ₩176,042 | ₩176,416 | ₩175,735 | ₩175,841 | -0.11% | 1.3만 |
|---|
| 2026.04.09 | ₩174,265 | ₩175,588 | ₩173,730 | ₩175,361 | +0.63% | 1.6만 |
|---|
| 2026.04.08 | ₩175,240 | ₩175,240 | ₩173,543 | ₩174,425 | -0.47% | 1.8만 |
|---|
| 2026.04.07 | ₩169,001 | ₩169,936 | ₩167,651 | ₩169,936 | +0.55% | 3.1만 |
|---|
| 2026.04.06 | ₩168,867 | ₩169,455 | ₩168,734 | ₩169,455 | +0.35% | 1.9만 |
|---|
| 2026.04.02 | ₩165,687 | ₩168,707 | ₩165,393 | ₩168,693 | +1.81% | 2.2만 |
|---|
| 2026.04.01 | ₩167,985 | ₩169,415 | ₩167,852 | ₩168,386 | +0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩163,109 | ₩166,790 | ₩163,109 | ₩166,770 | +2.24% | 2.7만 |
|---|
| 2026.03.30 | ₩163,937 | ₩163,937 | ₩160,637 | ₩161,278 | -1.62% | 2.6만 |
|---|
| 2026.03.27 | ₩164,552 | ₩164,819 | ₩162,220 | ₩162,347 | -1.34% | 2만 |
|---|
| 2026.03.26 | ₩167,772 | ₩167,959 | ₩165,367 | ₩165,474 | -1.37% | 1.3만 |
|---|
| 2026.03.25 | ₩169,736 | ₩170,217 | ₩168,680 | ₩169,188 | -0.32% | 1.6만 |
|---|
| 2026.03.24 | ₩167,959 | ₩168,974 | ₩167,758 | ₩168,079 | +0.07% | 3.7만 |
|---|
| 2026.03.23 | ₩169,816 | ₩171,045 | ₩168,680 | ₩169,174 | -0.38% | 4.4만 |
|---|
| 2026.03.20 | ₩169,976 | ₩169,976 | ₩166,716 | ₩167,050 | -1.72% | 3.7만 |
|---|
| 2026.03.19 | ₩169,094 | ₩170,377 | ₩169,094 | ₩170,243 | +0.68% | 1.5만 |
|---|
| 2026.03.18 | ₩172,595 | ₩172,769 | ₩170,818 | ₩170,858 | -1.01% | 2.4만 |
|---|
| 2026.03.17 | ₩173,690 | ₩173,891 | ₩172,942 | ₩173,183 | -0.29% | 2.1만 |
|---|
| 2026.03.16 | ₩172,635 | ₩173,837 | ₩172,394 | ₩172,769 | +0.08% | 3.2만 |
|---|
| 2026.03.13 | ₩172,809 | ₩173,633 | ₩170,551 | ₩170,738 | -1.20% | 3만 |
|---|
| 2026.03.12 | ₩173,290 | ₩173,290 | ₩171,793 | ₩171,833 | -0.84% | 2만 |
|---|
| 2026.03.11 | ₩175,080 | ₩175,654 | ₩173,918 | ₩174,679 | -0.23% | 1.4만 |
|---|
| 2026.03.10 | ₩174,733 | ₩176,403 | ₩174,145 | ₩174,692 | -0.02% | 3.8만 |
|---|
| 2026.03.09 | ₩171,045 | ₩175,040 | ₩170,390 | ₩174,799 | +2.19% | 5.5만 |
|---|
| 2026.03.06 | ₩172,929 | ₩174,024 | ₩172,354 | ₩172,662 | -0.15% | 1.3만 |
|---|
| 2026.03.05 | ₩174,906 | ₩175,915 | ₩173,343 | ₩175,200 | +0.17% | 2.5만 |
|---|
| 2026.03.04 | ₩174,692 | ₩176,403 | ₩174,385 | ₩175,748 | +0.60% | 9.9천 |
|---|
| 2026.03.03 | ₩172,648 | ₩174,666 | ₩171,446 | ₩173,984 | +0.77% | 3.7만 |
|---|
| 2026.03.02 | ₩173,437 | ₩176,536 | ₩173,437 | ₩176,029 | +1.49% | 4.7만 |
|---|
| 2026.02.27 | ₩174,692 | ₩175,761 | ₩174,692 | ₩175,628 | +0.54% | 1.7만 |
|---|
| 2026.02.26 | ₩178,527 | ₩178,527 | ₩175,467 | ₩176,817 | -0.96% | 2.4만 |
|---|
| 2026.02.25 | ₩177,552 | ₩178,773 | ₩177,552 | ₩178,580 | +0.58% | 1.3만 |
|---|
| 2026.02.24 | ₩175,160 | ₩176,870 | ₩175,160 | ₩176,616 | +0.83% | 1.5만 |
|---|
| 2026.02.23 | ₩176,991 | ₩177,084 | ₩175,026 | ₩175,481 | -0.85% | 1.5만 |
|---|
| 2026.02.20 | ₩175,387 | ₩177,472 | ₩175,387 | ₩177,258 | +1.07% | 2만 |
|---|
| 2026.02.19 | ₩175,922 | ₩176,483 | ₩175,387 | ₩176,229 | +0.17% | 1.3만 |
|---|
| 2026.02.18 | ₩175,922 | ₩177,351 | ₩175,708 | ₩176,550 | +0.36% | 2.1만 |
|---|
| 2026.02.17 | ₩174,372 | ₩175,895 | ₩173,143 | ₩175,361 | +0.57% | 2.3만 |
|---|
| 2026.02.13 | ₩175,133 | ₩176,242 | ₩174,358 | ₩174,960 | -0.10% | 1.6만 |
|---|
| 2026.02.12 | ₩178,674 | ₩178,674 | ₩174,853 | ₩175,080 | -2.01% | 1.3만 |
|---|
| 2026.02.11 | ₩179,289 | ₩179,315 | ₩176,950 | ₩177,919 | -0.76% | 1.7만 |
|---|
| 2026.02.10 | ₩178,727 | ₩178,841 | ₩177,565 | ₩177,565 | -0.65% | 1.5만 |
|---|
| 2026.02.09 | ₩176,469 | ₩179,128 | ₩176,469 | ₩178,353 | +1.07% | 1.8만 |
|---|
| 2026.02.06 | ₩173,624 | ₩177,204 | ₩173,624 | ₩176,964 | +1.92% | 1.8만 |
|---|
| 2026.02.05 | ₩173,290 | ₩174,326 | ₩171,686 | ₩172,060 | -0.71% | 2.7만 |
|---|
| 2026.02.04 | ₩176,790 | ₩176,790 | ₩173,180 | ₩174,599 | -1.24% | 2.5만 |
|---|
| 2026.02.03 | ₩179,729 | ₩179,729 | ₩175,183 | ₩176,897 | -1.58% | 2.4만 |
|---|
| 2026.02.02 | ₩178,099 | ₩180,050 | ₩178,099 | ₩179,329 | +0.69% | 1.9만 |
|---|
| 2026.01.30 | ₩179,636 | ₩180,104 | ₩178,033 | ₩178,874 | -0.42% | 1.9만 |
|---|
| 2026.01.29 | ₩180,919 | ₩180,919 | ₩177,792 | ₩180,398 | -0.29% | 5.7만 |
|---|
| 2026.01.28 | ₩181,199 | ₩181,480 | ₩180,371 | ₩180,778 | -0.23% | 5.4만 |
|---|
| 2026.01.27 | ₩180,170 | ₩180,865 | ₩179,836 | ₩180,591 | +0.23% | 4만 |
|---|
| 2026.01.26 | ₩178,888 | ₩179,903 | ₩178,888 | ₩179,436 | +0.31% | 1.8만 |
|---|
| 2026.01.23 | ₩178,474 | ₩179,128 | ₩178,033 | ₩178,687 | +0.12% | 1.9만 |
|---|
| 2026.01.22 | ₩178,781 | ₩178,861 | ₩177,832 | ₩178,393 | -0.22% | 2.6만 |
|---|
| 2026.01.21 | ₩175,828 | ₩178,340 | ₩175,414 | ₩177,325 | +0.85% | 2.9만 |
|---|
| 2026.01.20 | ₩176,162 | ₩177,035 | ₩175,026 | ₩175,093 | -0.61% | 2.8만 |
|---|
| 2026.01.16 | ₩179,716 | ₩179,930 | ₩179,075 | ₩179,075 | -0.36% | 1.5만 |
|---|
| 2026.01.15 | ₩179,943 | ₩179,983 | ₩178,701 | ₩178,781 | -0.65% | 1.9만 |
|---|
| 2026.01.14 | ₩178,888 | ₩178,914 | ₩177,071 | ₩178,220 | -0.37% | 2.9만 |
|---|
| 2026.01.13 | ₩180,197 | ₩180,197 | ₩179,021 | ₩179,552 | -0.36% | 1.7만 |
|---|
| 2026.01.12 | ₩178,661 | ₩180,157 | ₩178,661 | ₩179,922 | +0.71% | 1.6만 |
|---|
| 2026.01.09 | ₩178,701 | ₩179,716 | ₩178,674 | ₩179,449 | +0.42% | 1.7만 |
|---|
| 2026.01.08 | ₩179,275 | ₩179,355 | ₩177,819 | ₩178,206 | -0.60% | 2.3만 |
|---|
| 2026.01.07 | ₩179,596 | ₩180,438 | ₩179,275 | ₩179,275 | -0.18% | 1.4만 |
|---|
| 2026.01.06 | ₩178,594 | ₩179,663 | ₩178,554 | ₩179,569 | +0.55% | 2.9만 |
|---|
| 2026.01.05 | ₩178,567 | ₩178,806 | ₩177,966 | ₩178,136 | -0.24% | 2.8만 |
|---|
| 2026.01.02 | ₩178,033 | ₩178,527 | ₩176,550 | ₩177,325 | -0.40% | 2.5만 |
|---|
| 2025.12.31 | ₩178,220 | ₩178,260 | ₩176,563 | ₩176,576 | -0.92% | 2.6만 |
|---|
| 2025.12.30 | ₩178,180 | ₩178,475 | ₩178,026 | ₩178,097 | -0.05% | 1.6만 |
|---|
| 2025.12.29 | ₩179,021 | ₩179,262 | ₩178,647 | ₩179,061 | +0.02% | 2.5만 |
|---|
| 2025.12.26 | ₩180,050 | ₩180,157 | ₩179,689 | ₩179,863 | -0.10% | 1.4만 |
|---|
| 2025.12.24 | ₩179,182 | ₩179,850 | ₩179,056 | ₩179,770 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩177,605 | ₩179,262 | ₩177,605 | ₩179,262 | +0.93% | 2.6만 |
|---|
| 2025.12.22 | ₩178,073 | ₩178,166 | ₩177,518 | ₩178,140 | +0.04% | 2.1만 |
|---|
| 2025.12.19 | ₩175,214 | ₩176,810 | ₩175,214 | ₩176,723 | +0.86% | 1.3만 |
|---|
| 2025.12.18 | ₩174,612 | ₩175,267 | ₩174,011 | ₩174,305 | -0.18% | 1.6만 |
|---|
| 2025.12.17 | ₩175,454 | ₩175,454 | ₩172,368 | ₩172,368 | -1.76% | 1.6만 |
|---|
| 2025.12.16 | ₩175,000 | ₩175,588 | ₩174,078 | ₩175,187 | +0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩177,111 | ₩177,151 | ₩175,267 | ₩175,280 | -1.03% | 1.5만 |
|---|
| 2025.12.12 | ₩178,674 | ₩178,674 | ₩175,494 | ₩175,868 | -1.57% | 1.4만 |
|---|
| 2025.12.11 | ₩178,006 | ₩179,222 | ₩177,091 | ₩179,222 | +0.68% | 1.3만 |
|---|
| 2025.12.10 | ₩178,086 | ₩179,476 | ₩177,832 | ₩179,168 | +0.61% | 2.4만 |
|---|
| 2025.12.09 | ₩178,099 | ₩178,594 | ₩177,926 | ₩178,140 | +0.02% | 1.2만 |
|---|
| 2025.12.08 | ₩178,701 | ₩178,768 | ₩177,846 | ₩178,287 | -0.23% | 1.8만 |
|---|
| 2025.12.05 | ₩178,193 | ₩178,433 | ₩177,935 | ₩178,166 | -0.01% | 1.1만 |
|---|
| 2025.12.04 | ₩177,792 | ₩177,792 | ₩177,044 | ₩177,712 | -0.05% | 1.7만 |
|---|
| 2025.12.03 | ₩176,656 | ₩177,565 | ₩176,202 | ₩177,298 | +0.36% | 1.4만 |
|---|
| 2025.12.02 | ₩177,151 | ₩177,926 | ₩176,730 | ₩176,857 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩175,868 | ₩177,137 | ₩175,614 | ₩176,316 | +0.25% | 1.8만 |
|---|
| 2025.11.28 | ₩176,790 | ₩177,151 | ₩176,763 | ₩177,151 | +0.20% | 8.1천 |
|---|
| 2025.11.26 | ₩175,788 | ₩176,924 | ₩175,788 | ₩176,496 | +0.40% | 1.6만 |
|---|
| 2025.11.25 | ₩172,849 | ₩175,132 | ₩171,407 | ₩174,839 | +1.15% | 2.2만 |
|---|
| 2025.11.24 | ₩171,259 | ₩173,704 | ₩171,259 | ₩173,584 | +1.36% | 1.9만 |
|---|
| 2025.11.21 | ₩169,615 | ₩171,005 | ₩167,892 | ₩169,931 | +0.19% | 1.7만 |
|---|
| 2025.11.20 | ₩175,908 | ₩176,082 | ₩168,800 | ₩168,800 | -4.04% | 1.9만 |
|---|
| 2025.11.19 | ₩171,606 | ₩173,771 | ₩171,587 | ₩172,441 | +0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩172,114 | ₩172,728 | ₩170,818 | ₩171,499 | -0.36% | 2.8만 |
|---|
| 2025.11.17 | ₩174,211 | ₩175,614 | ₩172,394 | ₩173,249 | -0.55% | 2.1만 |
|---|
| 2025.11.14 | ₩172,421 | ₩175,908 | ₩171,700 | ₩175,107 | +1.56% | 2만 |
|---|
| 2025.11.13 | ₩177,512 | ₩177,512 | ₩174,358 | ₩174,733 | -1.57% | 1.8만 |
|---|
| 2025.11.12 | ₩179,168 | ₩179,168 | ₩177,713 | ₩178,460 | -0.40% | 1.7만 |
|---|
| 2025.11.11 | ₩178,019 | ₩178,487 | ₩177,271 | ₩178,246 | +0.13% | 1.8만 |
|---|
| 2025.11.10 | ₩177,338 | ₩178,888 | ₩176,884 | ₩178,594 | +0.71% | 1.9만 |
|---|
| 2025.11.07 | ₩173,704 | ₩174,928 | ₩171,633 | ₩174,928 | +0.70% | 2.1만 |
|---|
| 2025.11.06 | ₩177,244 | ₩177,284 | ₩174,427 | ₩174,666 | -1.45% | 2.3만 |
|---|
| 2025.11.05 | ₩176,603 | ₩178,554 | ₩176,536 | ₩177,284 | +0.39% | 2.1만 |
|---|
| 2025.11.04 | ₩177,338 | ₩178,433 | ₩176,683 | ₩176,830 | -0.29% | 2.4만 |
|---|
| 2025.11.03 | ₩180,598 | ₩180,689 | ₩179,061 | ₩179,756 | -0.47% | 4.7만 |
|---|
| 2025.10.31 | ₩180,050 | ₩180,064 | ₩178,527 | ₩179,160 | -0.49% | 2.1만 |
|---|
| 2025.10.30 | ₩179,409 | ₩179,703 | ₩178,380 | ₩178,393 | -0.57% | 1.7만 |
|---|
| 2025.10.29 | ₩180,531 | ₩181,112 | ₩179,342 | ₩180,531 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩179,182 | ₩179,917 | ₩178,487 | ₩179,663 | +0.27% | 2.4만 |
|---|
| 2025.10.27 | ₩178,046 | ₩178,574 | ₩177,618 | ₩178,540 | +0.28% | 1.8만 |
|---|
| 2025.10.24 | ₩175,681 | ₩176,523 | ₩175,614 | ₩176,055 | +0.21% | 1.4만 |
|---|
| 2025.10.23 | ₩173,183 | ₩174,519 | ₩173,089 | ₩174,211 | +0.59% | 1.4만 |
|---|
| 2025.10.22 | ₩174,145 | ₩174,165 | ₩171,746 | ₩172,915 | -0.71% | 2.3만 |
|---|
| 2025.10.21 | ₩174,065 | ₩174,305 | ₩173,668 | ₩173,877 | -0.11% | 2만 |
|---|
| 2025.10.20 | ₩173,370 | ₩174,480 | ₩173,370 | ₩174,211 | +0.49% | 1.7만 |
|---|
| 2025.10.17 | ₩171,232 | ₩172,728 | ₩171,058 | ₩172,581 | +0.79% | 1.6만 |
|---|
| 2025.10.16 | ₩173,543 | ₩173,650 | ₩170,925 | ₩171,873 | -0.96% | 1.5만 |
|---|
| 2025.10.15 | ₩173,584 | ₩174,051 | ₩171,125 | ₩172,702 | -0.51% | 2.6만 |
|---|
| 2025.10.14 | ₩171,112 | ₩172,956 | ₩169,896 | ₩171,873 | +0.45% | 1.2만 |
|---|
| 2025.10.13 | ₩172,488 | ₩173,290 | ₩172,087 | ₩173,029 | +0.31% | 1.9만 |
|---|
| 2025.10.10 | ₩175,574 | ₩175,748 | ₩169,789 | ₩169,856 | -3.26% | 2.5만 |
|---|