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 | ₩208,849 | ₩209,083 | ₩208,316 | ₩208,953 | +0.05% | 1.1만 |
| 2026.10.08 | ₩208,782 | ₩208,929 | ₩207,346 | ₩207,633 | -0.55% | 9.8천 |
| 2026.10.07 | ₩209,009 | ₩209,824 | ₩208,689 | ₩209,624 | +0.29% | 1.5만 |
| 2026.10.06 | ₩210,132 | ₩210,826 | ₩210,105 | ₩210,158 | +0.01% | 4만 |
| 2026.10.05 | ₩207,553 | ₩209,076 | ₩207,553 | ₩208,969 | +0.68% | 1.7만 |
| 2026.10.02 | ₩207,980 | ₩208,515 | ₩207,139 | ₩207,272 | -0.34% | 3.4만 |
| 2026.10.01 | ₩205,709 | ₩206,016 | ₩204,386 | ₩205,738 | +0.01% | 1.9만 |
| 2026.09.30 | ₩206,150 | ₩206,618 | ₩205,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,283 |
| -0.42% |
| 1만 |
| 2026.09.29 | ₩206,270 | ₩206,270 | ₩205,108 | ₩205,268 | -0.49% | 7.1천 |
|---|
| 2026.09.28 | ₩206,310 | ₩206,578 | ₩204,854 | ₩205,328 | -0.48% | 1.8만 |
|---|
| 2026.09.25 | ₩206,684 | ₩207,072 | ₩206,134 | ₩206,976 | +0.14% | 1만 |
|---|
| 2026.09.24 | ₩204,653 | ₩206,341 | ₩204,653 | ₩206,189 | +0.75% | 1.2만 |
|---|
| 2026.09.23 | ₩207,767 | ₩207,767 | ₩205,669 | ₩206,016 | -0.84% | 1.1만 |
|---|
| 2026.09.22 | ₩207,112 | ₩208,274 | ₩207,112 | ₩207,874 | +0.37% | 1.6만 |
|---|
| 2026.09.21 | ₩204,800 | ₩207,366 | ₩204,800 | ₩207,287 | +1.21% | 1.5만 |
|---|
| 2026.09.18 | ₩202,770 | ₩203,304 | ₩202,235 | ₩203,264 | +0.24% | 8.6천 |
|---|
| 2026.09.17 | ₩202,355 | ₩202,663 | ₩201,981 | ₩202,609 | +0.13% | 9.5천 |
|---|
| 2026.09.16 | ₩200,565 | ₩201,286 | ₩198,816 | ₩199,429 | -0.57% | 1.2만 |
|---|
| 2026.09.15 | ₩200,712 | ₩200,872 | ₩199,676 | ₩199,789 | -0.46% | 1.1만 |
|---|
| 2026.09.14 | ₩200,178 | ₩201,356 | ₩199,738 | ₩200,672 | +0.25% | 1.1만 |
|---|
| 2026.09.11 | ₩203,090 | ₩203,090 | ₩202,449 | ₩202,449 | -0.32% | 8.3천 |
|---|
| 2026.09.10 | ₩201,393 | ₩201,554 | ₩200,886 | ₩200,926 | -0.23% | 1.3만 |
|---|
| 2026.09.09 | ₩203,344 | ₩203,638 | ₩202,997 | ₩203,010 | -0.16% | 1.3만 |
|---|
| 2026.09.08 | ₩205,375 | ₩205,681 | ₩203,678 | ₩203,812 | -0.76% | 1.8만 |
|---|
| 2026.09.04 | ₩205,255 | ₩205,749 | ₩204,707 | ₩205,148 | -0.05% | 9.9천 |
|---|
| 2026.09.03 | ₩203,665 | ₩205,375 | ₩203,504 | ₩205,195 | +0.75% | 1.5만 |
|---|
| 2026.09.02 | ₩201,661 | ₩203,023 | ₩201,607 | ₩202,669 | +0.50% | 1.6만 |
|---|
| 2026.09.01 | ₩201,874 | ₩202,302 | ₩201,331 | ₩201,331 | -0.27% | 1.3만 |
|---|
| 2026.08.31 | ₩203,077 | ₩203,565 | ₩202,676 | ₩203,531 | +0.22% | 1.8만 |
|---|
| 2026.08.28 | ₩205,228 | ₩205,228 | ₩203,464 | ₩203,571 | -0.81% | 1.1만 |
|---|
| 2026.08.27 | ₩204,066 | ₩205,442 | ₩203,955 | ₩205,281 | +0.60% | 1.3만 |
|---|
| 2026.08.26 | ₩201,834 | ₩202,342 | ₩201,682 | ₩202,088 | +0.13% | 8천 |
|---|
| 2026.08.25 | ₩202,182 | ₩202,615 | ₩201,654 | ₩202,275 | +0.05% | 1.6만 |
|---|
| 2026.08.24 | ₩202,342 | ₩202,596 | ₩200,779 | ₩201,113 | -0.61% | 1.3만 |
|---|
| 2026.08.21 | ₩203,144 | ₩203,144 | ₩202,382 | ₩202,796 | -0.17% | 9.6천 |
|---|
| 2026.08.20 | ₩202,903 | ₩203,337 | ₩201,912 | ₩201,939 | -0.48% | 1.8만 |
|---|
| 2026.08.19 | ₩204,480 | ₩204,667 | ₩203,224 | ₩203,398 | -0.53% | 1.5만 |
|---|
| 2026.08.18 | ₩204,092 | ₩204,386 | ₩203,331 | ₩203,375 | -0.35% | 1.8만 |
|---|
| 2026.08.17 | ₩206,912 | ₩207,179 | ₩205,923 | ₩205,923 | -0.48% | 1.5만 |
|---|
| 2026.08.14 | ₩207,620 | ₩207,620 | ₩206,390 | ₩206,618 | -0.48% | 2.3만 |
|---|
| 2026.08.13 | ₩206,056 | ₩207,593 | ₩206,056 | ₩207,212 | +0.56% | 3.8만 |
|---|
| 2026.08.12 | ₩205,776 | ₩205,776 | ₩205,348 | ₩205,419 | -0.17% | 1.6만 |
|---|
| 2026.08.11 | ₩205,442 | ₩205,442 | ₩203,598 | ₩204,052 | -0.68% | 1.2만 |
|---|
| 2026.08.10 | ₩204,867 | ₩205,388 | ₩204,353 | ₩204,493 | -0.18% | 1.4만 |
|---|
| 2026.08.07 | ₩204,373 | ₩205,004 | ₩204,226 | ₩205,004 | +0.31% | 7.4천 |
|---|
| 2026.08.06 | ₩203,050 | ₩204,154 | ₩202,943 | ₩202,994 | -0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩204,560 | ₩205,001 | ₩203,398 | ₩203,398 | -0.57% | 2.7만 |
|---|
| 2026.08.04 | ₩200,084 | ₩203,665 | ₩200,084 | ₩203,255 | +1.58% | 1.7만 |
|---|
| 2026.08.03 | ₩195,047 | ₩198,467 | ₩195,047 | ₩198,275 | +1.66% | 1.6만 |
|---|
| 2026.07.31 | ₩195,154 | ₩195,314 | ₩192,628 | ₩194,753 | -0.21% | 8.7천 |
|---|
| 2026.07.30 | ₩191,359 | ₩193,537 | ₩191,359 | ₩193,394 | +1.06% | 1.1만 |
|---|
| 2026.07.29 | ₩192,468 | ₩192,922 | ₩189,160 | ₩189,160 | -1.72% | 9.2천 |
|---|
| 2026.07.28 | ₩192,268 | ₩193,215 | ₩191,109 | ₩192,815 | +0.28% | 9.8천 |
|---|
| 2026.07.27 | ₩195,875 | ₩195,875 | ₩192,214 | ₩193,069 | -1.43% | 1.3만 |
|---|
| 2026.07.24 | ₩194,820 | ₩195,768 | ₩193,818 | ₩193,898 | -0.47% | 1만 |
|---|
| 2026.07.23 | ₩195,007 | ₩195,635 | ₩193,985 | ₩194,873 | -0.07% | 8.7천 |
|---|
| 2026.07.22 | ₩196,249 | ₩198,066 | ₩196,249 | ₩197,091 | +0.43% | 9.1천 |
|---|
| 2026.07.21 | ₩196,423 | ₩197,332 | ₩195,929 | ₩197,322 | +0.46% | 1.2만 |
|---|
| 2026.07.20 | ₩195,969 | ₩196,784 | ₩194,532 | ₩194,539 | -0.73% | 6.2만 |
|---|
| 2026.07.17 | ₩193,938 | ₩195,822 | ₩193,103 | ₩194,920 | +0.51% | 1.1만 |
|---|
| 2026.07.16 | ₩198,120 | ₩198,120 | ₩196,778 | ₩196,778 | -0.68% | 9.4천 |
|---|
| 2026.07.15 | ₩199,683 | ₩199,683 | ₩197,151 | ₩199,065 | -0.31% | 1.1만 |
|---|
| 2026.07.14 | ₩198,694 | ₩199,429 | ₩197,829 | ₩199,146 | +0.23% | 1.6만 |
|---|
| 2026.07.13 | ₩198,881 | ₩199,042 | ₩197,265 | ₩197,265 | -0.81% | 1.8만 |
|---|
| 2026.07.10 | ₩198,975 | ₩199,964 | ₩198,360 | ₩199,964 | +0.50% | 1.1만 |
|---|
| 2026.07.09 | ₩198,187 | ₩199,249 | ₩197,406 | ₩198,948 | +0.38% | 1.4만 |
|---|
| 2026.07.08 | ₩195,621 | ₩197,147 | ₩195,382 | ₩197,147 | +0.78% | 1.6만 |
|---|
| 2026.07.07 | ₩196,971 | ₩197,358 | ₩195,541 | ₩196,824 | -0.07% | 2.1만 |
|---|
| 2026.07.06 | ₩197,385 | ₩198,608 | ₩197,385 | ₩198,093 | +0.36% | 2.1만 |
|---|
| 2026.07.02 | ₩197,973 | ₩199,109 | ₩194,953 | ₩196,183 | -0.90% | 2.1만 |
|---|
| 2026.07.01 | ₩197,652 | ₩198,327 | ₩197,386 | ₩197,432 | -0.11% | 1.5만 |
|---|
| 2026.06.30 | ₩197,011 | ₩199,062 | ₩197,011 | ₩198,908 | +0.96% | 1.9만 |
|---|
| 2026.06.29 | ₩195,341 | ₩196,610 | ₩193,096 | ₩196,436 | +0.56% | 2.7만 |
|---|
| 2026.06.26 | ₩193,818 | ₩195,915 | ₩193,818 | ₩194,299 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩197,385 | ₩197,385 | ₩195,087 | ₩195,541 | -0.93% | 1.8만 |
|---|
| 2026.06.24 | ₩195,835 | ₩196,797 | ₩194,352 | ₩194,980 | -0.44% | 2.3만 |
|---|
| 2026.06.23 | ₩195,581 | ₩197,492 | ₩195,564 | ₩195,564 | -0.01% | 2.5만 |
|---|
| 2026.06.22 | ₩200,739 | ₩201,460 | ₩199,443 | ₩199,897 | -0.42% | 2.1만 |
|---|
| 2026.06.18 | ₩199,977 | ₩200,284 | ₩199,069 | ₩200,258 | +0.14% | 1.2만 |
|---|
| 2026.06.17 | ₩199,670 | ₩199,810 | ₩196,744 | ₩196,944 | -1.37% | 4만 |
|---|
| 2026.06.16 | ₩201,273 | ₩201,273 | ₩198,962 | ₩199,015 | -1.12% | 1.7만 |
|---|
| 2026.06.15 | ₩200,284 | ₩201,713 | ₩200,284 | ₩201,420 | +0.57% | 1.9만 |
|---|
| 2026.06.12 | ₩196,543 | ₩197,572 | ₩194,980 | ₩196,717 | +0.09% | 2.1만 |
|---|
| 2026.06.11 | ₩192,602 | ₩196,303 | ₩192,014 | ₩195,929 | +1.73% | 2.4만 |
|---|
| 2026.06.10 | ₩193,791 | ₩195,220 | ₩191,646 | ₩191,646 | -1.11% | 1.5만 |
|---|
| 2026.06.09 | ₩197,879 | ₩198,374 | ₩190,905 | ₩195,488 | -1.21% | 2.5만 |
|---|
| 2026.06.08 | ₩197,519 | ₩197,853 | ₩196,236 | ₩196,450 | -0.54% | 3.2만 |
|---|
| 2026.06.05 | ₩200,498 | ₩200,618 | ₩194,780 | ₩194,913 | -2.79% | 1.8만 |
|---|
| 2026.06.04 | ₩200,538 | ₩203,130 | ₩200,124 | ₩202,629 | +1.04% | 1.6만 |
|---|
| 2026.06.03 | ₩204,319 | ₩204,319 | ₩202,021 | ₩202,195 | -1.04% | 2만 |
|---|
| 2026.06.02 | ₩204,146 | ₩204,587 | ₩203,798 | ₩204,297 | +0.07% | 2.3만 |
|---|
| 2026.06.01 | ₩201,620 | ₩204,039 | ₩201,620 | ₩203,691 | +1.03% | 3.2만 |
|---|
| 2026.05.29 | ₩201,126 | ₩202,111 | ₩201,113 | ₩201,602 | +0.24% | 1.6만 |
|---|
| 2026.05.28 | ₩198,708 | ₩200,645 | ₩198,601 | ₩200,552 | +0.93% | 1.7만 |
|---|
| 2026.05.27 | ₩199,469 | ₩199,469 | ₩197,960 | ₩198,895 | -0.29% | 1.5만 |
|---|
| 2026.05.26 | ₩198,708 | ₩199,603 | ₩198,628 | ₩199,055 | +0.17% | 2.3만 |
|---|
| 2026.05.22 | ₩197,799 | ₩197,980 | ₩196,957 | ₩197,064 | -0.37% | 1.9만 |
|---|
| 2026.05.21 | ₩195,461 | ₩196,877 | ₩195,094 | ₩196,557 | +0.56% | 2.3만 |
|---|
| 2026.05.20 | ₩194,833 | ₩196,583 | ₩194,152 | ₩196,316 | +0.76% | 1.9만 |
|---|
| 2026.05.19 | ₩193,390 | ₩195,060 | ₩192,802 | ₩193,791 | +0.21% | 2.2만 |
|---|
| 2026.05.18 | ₩196,610 | ₩196,690 | ₩193,350 | ₩194,886 | -0.88% | 2.5만 |
|---|
| 2026.05.15 | ₩196,904 | ₩197,198 | ₩195,595 | ₩195,795 | -0.56% | 2.5만 |
|---|
| 2026.05.14 | ₩197,679 | ₩199,563 | ₩197,679 | ₩199,376 | +0.86% | 1.3만 |
|---|
| 2026.05.13 | ₩196,410 | ₩197,539 | ₩195,421 | ₩197,078 | +0.34% | 1.4만 |
|---|
| 2026.05.12 | ₩195,314 | ₩195,657 | ₩193,350 | ₩195,528 | +0.11% | 2.1만 |
|---|
| 2026.05.11 | ₩194,833 | ₩196,650 | ₩194,833 | ₩196,009 | +0.60% | 1.4만 |
|---|
| 2026.05.08 | ₩193,657 | ₩194,913 | ₩193,657 | ₩194,912 | +0.65% | 1.3만 |
|---|
| 2026.05.07 | ₩193,510 | ₩193,977 | ₩192,269 | ₩192,508 | -0.52% | 1.4만 |
|---|
| 2026.05.06 | ₩191,653 | ₩193,403 | ₩191,439 | ₩193,230 | +0.82% | 1.2만 |
|---|
| 2026.05.05 | ₩189,529 | ₩190,080 | ₩189,201 | ₩189,662 | +0.07% | 1.7만 |
|---|
| 2026.05.04 | ₩188,446 | ₩188,941 | ₩186,985 | ₩187,947 | -0.27% | 2.1만 |
|---|
| 2026.05.01 | ₩188,366 | ₩189,128 | ₩188,334 | ₩188,334 | -0.02% | 2.4만 |
|---|
| 2026.04.30 | ₩187,177 | ₩187,618 | ₩185,487 | ₩187,618 | +0.24% | 1.3만 |
|---|
| 2026.04.29 | ₩186,496 | ₩186,723 | ₩185,453 | ₩186,282 | -0.11% | 1.5만 |
|---|
| 2026.04.28 | ₩186,335 | ₩186,903 | ₩185,761 | ₩186,643 | +0.16% | 3.8만 |
|---|
| 2026.04.27 | ₩187,418 | ₩188,380 | ₩187,124 | ₩188,362 | +0.50% | 2.5만 |
|---|
| 2026.04.24 | ₩186,335 | ₩187,765 | ₩185,451 | ₩187,575 | +0.67% | 2.1만 |
|---|
| 2026.04.23 | ₩186,068 | ₩186,669 | ₩183,837 | ₩185,319 | -0.40% | 1.8만 |
|---|
| 2026.04.22 | ₩185,600 | ₩186,656 | ₩185,467 | ₩186,629 | +0.55% | 1.6만 |
|---|
| 2026.04.21 | ₩185,641 | ₩185,801 | ₩183,930 | ₩184,024 | -0.87% | 2.2만 |
|---|
| 2026.04.20 | ₩185,213 | ₩185,213 | ₩184,264 | ₩185,133 | -0.04% | 1.8만 |
|---|
| 2026.04.17 | ₩184,385 | ₩185,794 | ₩184,385 | ₩185,480 | +0.59% | 1.3만 |
|---|
| 2026.04.16 | ₩182,982 | ₩183,249 | ₩182,300 | ₩183,169 | +0.10% | 1.8만 |
|---|
| 2026.04.15 | ₩181,271 | ₩182,714 | ₩181,271 | ₩182,714 | +0.80% | 2만 |
|---|
| 2026.04.14 | ₩178,759 | ₩180,951 | ₩178,759 | ₩180,951 | +1.23% | 1.7만 |
|---|
| 2026.04.13 | ₩175,125 | ₩177,985 | ₩175,125 | ₩177,944 | +1.61% | 1.3만 |
|---|
| 2026.04.10 | ₩176,047 | ₩176,421 | ₩175,740 | ₩175,847 | -0.11% | 1.3만 |
|---|
| 2026.04.09 | ₩174,270 | ₩175,593 | ₩173,736 | ₩175,366 | +0.63% | 1.6만 |
|---|
| 2026.04.08 | ₩175,246 | ₩175,246 | ₩173,549 | ₩174,430 | -0.47% | 1.8만 |
|---|
| 2026.04.07 | ₩169,006 | ₩169,941 | ₩167,656 | ₩169,941 | +0.55% | 3.1만 |
|---|
| 2026.04.06 | ₩168,872 | ₩169,460 | ₩168,739 | ₩169,460 | +0.35% | 1.9만 |
|---|
| 2026.04.02 | ₩165,692 | ₩168,712 | ₩165,398 | ₩168,699 | +1.81% | 2.2만 |
|---|
| 2026.04.01 | ₩167,990 | ₩169,420 | ₩167,857 | ₩168,391 | +0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩163,114 | ₩166,795 | ₩163,114 | ₩166,774 | +2.24% | 2.7만 |
|---|
| 2026.03.30 | ₩163,942 | ₩163,942 | ₩160,642 | ₩161,283 | -1.62% | 2.6만 |
|---|
| 2026.03.27 | ₩164,557 | ₩164,824 | ₩162,225 | ₩162,352 | -1.34% | 2만 |
|---|
| 2026.03.26 | ₩167,777 | ₩167,964 | ₩165,372 | ₩165,478 | -1.37% | 1.3만 |
|---|
| 2026.03.25 | ₩169,741 | ₩170,222 | ₩168,685 | ₩169,193 | -0.32% | 1.6만 |
|---|
| 2026.03.24 | ₩167,964 | ₩168,979 | ₩167,763 | ₩168,084 | +0.07% | 3.7만 |
|---|
| 2026.03.23 | ₩169,821 | ₩171,050 | ₩168,685 | ₩169,180 | -0.38% | 4.4만 |
|---|
| 2026.03.20 | ₩169,981 | ₩169,981 | ₩166,721 | ₩167,055 | -1.72% | 3.7만 |
|---|
| 2026.03.19 | ₩169,099 | ₩170,382 | ₩169,099 | ₩170,248 | +0.68% | 1.5만 |
|---|
| 2026.03.18 | ₩172,600 | ₩172,774 | ₩170,823 | ₩170,863 | -1.01% | 2.4만 |
|---|
| 2026.03.17 | ₩173,696 | ₩173,896 | ₩172,947 | ₩173,188 | -0.29% | 2.1만 |
|---|
| 2026.03.16 | ₩172,640 | ₩173,843 | ₩172,400 | ₩172,774 | +0.08% | 3.2만 |
|---|
| 2026.03.13 | ₩172,814 | ₩173,638 | ₩170,556 | ₩170,743 | -1.20% | 3만 |
|---|
| 2026.03.12 | ₩173,295 | ₩173,295 | ₩171,798 | ₩171,838 | -0.84% | 2만 |
|---|
| 2026.03.11 | ₩175,085 | ₩175,660 | ₩173,923 | ₩174,684 | -0.23% | 1.4만 |
|---|
| 2026.03.10 | ₩174,738 | ₩176,408 | ₩174,150 | ₩174,698 | -0.02% | 3.8만 |
|---|
| 2026.03.09 | ₩171,050 | ₩175,045 | ₩170,395 | ₩174,805 | +2.19% | 5.5만 |
|---|
| 2026.03.06 | ₩172,934 | ₩174,030 | ₩172,359 | ₩172,667 | -0.15% | 1.3만 |
|---|
| 2026.03.05 | ₩174,911 | ₩175,920 | ₩173,348 | ₩175,205 | +0.17% | 2.5만 |
|---|
| 2026.03.04 | ₩174,698 | ₩176,408 | ₩174,390 | ₩175,753 | +0.60% | 9.9천 |
|---|
| 2026.03.03 | ₩172,653 | ₩174,671 | ₩171,451 | ₩173,990 | +0.77% | 3.7만 |
|---|
| 2026.03.02 | ₩173,442 | ₩176,542 | ₩173,442 | ₩176,034 | +1.49% | 4.7만 |
|---|
| 2026.02.27 | ₩174,698 | ₩175,767 | ₩174,698 | ₩175,633 | +0.54% | 1.7만 |
|---|
| 2026.02.26 | ₩178,532 | ₩178,532 | ₩175,473 | ₩176,822 | -0.96% | 2.4만 |
|---|
| 2026.02.25 | ₩177,557 | ₩178,778 | ₩177,557 | ₩178,586 | +0.58% | 1.3만 |
|---|
| 2026.02.24 | ₩175,165 | ₩176,876 | ₩175,165 | ₩176,622 | +0.83% | 1.5만 |
|---|
| 2026.02.23 | ₩176,996 | ₩177,089 | ₩175,032 | ₩175,486 | -0.85% | 1.5만 |
|---|
| 2026.02.20 | ₩175,392 | ₩177,477 | ₩175,392 | ₩177,263 | +1.07% | 2만 |
|---|
| 2026.02.19 | ₩175,927 | ₩176,488 | ₩175,392 | ₩176,234 | +0.17% | 1.3만 |
|---|
| 2026.02.18 | ₩175,927 | ₩177,357 | ₩175,713 | ₩176,555 | +0.36% | 2.1만 |
|---|
| 2026.02.17 | ₩174,377 | ₩175,900 | ₩173,148 | ₩175,366 | +0.57% | 2.3만 |
|---|
| 2026.02.13 | ₩175,139 | ₩176,248 | ₩174,364 | ₩174,965 | -0.10% | 1.6만 |
|---|
| 2026.02.12 | ₩178,679 | ₩178,679 | ₩174,858 | ₩175,085 | -2.01% | 1.3만 |
|---|
| 2026.02.11 | ₩179,294 | ₩179,321 | ₩176,956 | ₩177,924 | -0.76% | 1.7만 |
|---|
| 2026.02.10 | ₩178,733 | ₩178,846 | ₩177,570 | ₩177,570 | -0.65% | 1.5만 |
|---|
| 2026.02.09 | ₩176,475 | ₩179,134 | ₩176,475 | ₩178,359 | +1.07% | 1.8만 |
|---|
| 2026.02.06 | ₩173,629 | ₩177,210 | ₩173,629 | ₩176,969 | +1.92% | 1.8만 |
|---|
| 2026.02.05 | ₩173,295 | ₩174,332 | ₩171,691 | ₩172,066 | -0.71% | 2.7만 |
|---|
| 2026.02.04 | ₩176,795 | ₩176,795 | ₩173,185 | ₩174,604 | -1.24% | 2.5만 |
|---|
| 2026.02.03 | ₩179,735 | ₩179,735 | ₩175,188 | ₩176,902 | -1.58% | 2.4만 |
|---|
| 2026.02.02 | ₩178,105 | ₩180,056 | ₩178,105 | ₩179,334 | +0.69% | 1.9만 |
|---|
| 2026.01.30 | ₩179,641 | ₩180,109 | ₩178,038 | ₩178,880 | -0.42% | 1.9만 |
|---|
| 2026.01.29 | ₩180,924 | ₩180,924 | ₩177,797 | ₩180,403 | -0.29% | 5.7만 |
|---|
| 2026.01.28 | ₩181,205 | ₩181,485 | ₩180,376 | ₩180,784 | -0.23% | 5.4만 |
|---|
| 2026.01.27 | ₩180,176 | ₩180,871 | ₩179,842 | ₩180,597 | +0.23% | 4만 |
|---|
| 2026.01.26 | ₩178,893 | ₩179,909 | ₩178,893 | ₩179,441 | +0.31% | 1.8만 |
|---|
| 2026.01.23 | ₩178,479 | ₩179,134 | ₩178,038 | ₩178,693 | +0.12% | 1.9만 |
|---|
| 2026.01.22 | ₩178,786 | ₩178,866 | ₩177,838 | ₩178,399 | -0.22% | 2.6만 |
|---|
| 2026.01.21 | ₩175,833 | ₩178,345 | ₩175,419 | ₩177,330 | +0.85% | 2.9만 |
|---|
| 2026.01.20 | ₩176,167 | ₩177,040 | ₩175,032 | ₩175,099 | -0.61% | 2.8만 |
|---|
| 2026.01.16 | ₩179,721 | ₩179,935 | ₩179,080 | ₩179,080 | -0.36% | 1.5만 |
|---|
| 2026.01.15 | ₩179,949 | ₩179,989 | ₩178,706 | ₩178,786 | -0.65% | 1.9만 |
|---|
| 2026.01.14 | ₩178,893 | ₩178,920 | ₩177,076 | ₩178,225 | -0.37% | 2.9만 |
|---|
| 2026.01.13 | ₩180,202 | ₩180,202 | ₩179,027 | ₩179,557 | -0.36% | 1.7만 |
|---|
| 2026.01.12 | ₩178,666 | ₩180,162 | ₩178,666 | ₩179,927 | +0.71% | 1.6만 |
|---|
| 2026.01.09 | ₩178,706 | ₩179,721 | ₩178,679 | ₩179,454 | +0.42% | 1.7만 |
|---|
| 2026.01.08 | ₩179,281 | ₩179,361 | ₩177,824 | ₩178,212 | -0.60% | 2.3만 |
|---|
| 2026.01.07 | ₩179,601 | ₩180,443 | ₩179,281 | ₩179,281 | -0.18% | 1.4만 |
|---|
| 2026.01.06 | ₩178,599 | ₩179,668 | ₩178,559 | ₩179,575 | +0.55% | 2.9만 |
|---|
| 2026.01.05 | ₩178,572 | ₩178,812 | ₩177,971 | ₩178,141 | -0.24% | 2.8만 |
|---|
| 2026.01.02 | ₩178,038 | ₩178,532 | ₩176,555 | ₩177,330 | -0.40% | 2.5만 |
|---|
| 2025.12.31 | ₩178,225 | ₩178,265 | ₩176,568 | ₩176,582 | -0.92% | 2.6만 |
|---|
| 2025.12.30 | ₩178,185 | ₩178,480 | ₩178,031 | ₩178,102 | -0.05% | 1.6만 |
|---|
| 2025.12.29 | ₩179,027 | ₩179,267 | ₩178,653 | ₩179,067 | +0.02% | 2.5만 |
|---|
| 2025.12.26 | ₩180,056 | ₩180,162 | ₩179,695 | ₩179,868 | -0.10% | 1.4만 |
|---|
| 2025.12.24 | ₩179,187 | ₩179,855 | ₩179,061 | ₩179,775 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩177,610 | ₩179,267 | ₩177,610 | ₩179,267 | +0.93% | 2.6만 |
|---|
| 2025.12.22 | ₩178,078 | ₩178,172 | ₩177,524 | ₩178,145 | +0.04% | 2.1만 |
|---|
| 2025.12.19 | ₩175,219 | ₩176,815 | ₩175,219 | ₩176,729 | +0.86% | 1.3만 |
|---|
| 2025.12.18 | ₩174,618 | ₩175,272 | ₩174,016 | ₩174,310 | -0.18% | 1.6만 |
|---|
| 2025.12.17 | ₩175,459 | ₩175,459 | ₩172,373 | ₩172,373 | -1.76% | 1.6만 |
|---|
| 2025.12.16 | ₩175,005 | ₩175,593 | ₩174,083 | ₩175,192 | +0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩177,116 | ₩177,156 | ₩175,272 | ₩175,286 | -1.03% | 1.5만 |
|---|
| 2025.12.12 | ₩178,679 | ₩178,679 | ₩175,499 | ₩175,873 | -1.57% | 1.4만 |
|---|
| 2025.12.11 | ₩178,011 | ₩179,227 | ₩177,096 | ₩179,227 | +0.68% | 1.3만 |
|---|
| 2025.12.10 | ₩178,091 | ₩179,481 | ₩177,838 | ₩179,174 | +0.61% | 2.4만 |
|---|
| 2025.12.09 | ₩178,105 | ₩178,599 | ₩177,931 | ₩178,145 | +0.02% | 1.2만 |
|---|
| 2025.12.08 | ₩178,706 | ₩178,773 | ₩177,851 | ₩178,292 | -0.23% | 1.8만 |
|---|
| 2025.12.05 | ₩178,198 | ₩178,439 | ₩177,940 | ₩178,172 | -0.01% | 1.1만 |
|---|
| 2025.12.04 | ₩177,797 | ₩177,797 | ₩177,049 | ₩177,717 | -0.05% | 1.7만 |
|---|
| 2025.12.03 | ₩176,662 | ₩177,570 | ₩176,208 | ₩177,303 | +0.36% | 1.4만 |
|---|
| 2025.12.02 | ₩177,156 | ₩177,931 | ₩176,735 | ₩176,862 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩175,873 | ₩177,143 | ₩175,620 | ₩176,321 | +0.25% | 1.8만 |
|---|
| 2025.11.28 | ₩176,795 | ₩177,156 | ₩176,769 | ₩177,156 | +0.20% | 8.1천 |
|---|
| 2025.11.26 | ₩175,793 | ₩176,929 | ₩175,793 | ₩176,501 | +0.40% | 1.6만 |
|---|
| 2025.11.25 | ₩172,854 | ₩175,137 | ₩171,412 | ₩174,845 | +1.15% | 2.2만 |
|---|
| 2025.11.24 | ₩171,264 | ₩173,709 | ₩171,264 | ₩173,589 | +1.36% | 1.9만 |
|---|
| 2025.11.21 | ₩169,620 | ₩171,010 | ₩167,897 | ₩169,936 | +0.19% | 1.7만 |
|---|
| 2025.11.20 | ₩175,914 | ₩176,087 | ₩168,805 | ₩168,805 | -4.04% | 1.9만 |
|---|
| 2025.11.19 | ₩171,611 | ₩173,776 | ₩171,593 | ₩172,446 | +0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩172,119 | ₩172,734 | ₩170,823 | ₩171,504 | -0.36% | 2.8만 |
|---|
| 2025.11.17 | ₩174,217 | ₩175,620 | ₩172,400 | ₩173,255 | -0.55% | 2.1만 |
|---|
| 2025.11.14 | ₩172,426 | ₩175,914 | ₩171,705 | ₩175,112 | +1.56% | 2만 |
|---|
| 2025.11.13 | ₩177,517 | ₩177,517 | ₩174,364 | ₩174,738 | -1.57% | 1.8만 |
|---|
| 2025.11.12 | ₩179,174 | ₩179,174 | ₩177,719 | ₩178,466 | -0.40% | 1.7만 |
|---|
| 2025.11.11 | ₩178,025 | ₩178,492 | ₩177,276 | ₩178,252 | +0.13% | 1.8만 |
|---|
| 2025.11.10 | ₩177,343 | ₩178,893 | ₩176,889 | ₩178,599 | +0.71% | 1.9만 |
|---|
| 2025.11.07 | ₩173,709 | ₩174,933 | ₩171,638 | ₩174,933 | +0.70% | 2.1만 |
|---|
| 2025.11.06 | ₩177,250 | ₩177,290 | ₩174,432 | ₩174,671 | -1.45% | 2.3만 |
|---|
| 2025.11.05 | ₩176,608 | ₩178,559 | ₩176,542 | ₩177,290 | +0.39% | 2.1만 |
|---|
| 2025.11.04 | ₩177,343 | ₩178,439 | ₩176,689 | ₩176,835 | -0.29% | 2.4만 |
|---|
| 2025.11.03 | ₩180,603 | ₩180,694 | ₩179,067 | ₩179,762 | -0.47% | 4.7만 |
|---|
| 2025.10.31 | ₩180,056 | ₩180,069 | ₩178,532 | ₩179,166 | -0.49% | 2.1만 |
|---|
| 2025.10.30 | ₩179,414 | ₩179,708 | ₩178,385 | ₩178,399 | -0.57% | 1.7만 |
|---|
| 2025.10.29 | ₩180,537 | ₩181,118 | ₩179,347 | ₩180,537 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩179,187 | ₩179,922 | ₩178,492 | ₩179,668 | +0.27% | 2.4만 |
|---|
| 2025.10.27 | ₩178,051 | ₩178,579 | ₩177,624 | ₩178,546 | +0.28% | 1.8만 |
|---|
| 2025.10.24 | ₩175,686 | ₩176,528 | ₩175,620 | ₩176,061 | +0.21% | 1.4만 |
|---|
| 2025.10.23 | ₩173,188 | ₩174,524 | ₩173,094 | ₩174,217 | +0.59% | 1.4만 |
|---|
| 2025.10.22 | ₩174,150 | ₩174,170 | ₩171,752 | ₩172,921 | -0.71% | 2.3만 |
|---|
| 2025.10.21 | ₩174,070 | ₩174,310 | ₩173,673 | ₩173,883 | -0.11% | 2만 |
|---|
| 2025.10.20 | ₩173,375 | ₩174,485 | ₩173,375 | ₩174,217 | +0.49% | 1.7만 |
|---|
| 2025.10.17 | ₩171,237 | ₩172,734 | ₩171,063 | ₩172,587 | +0.79% | 1.6만 |
|---|
| 2025.10.16 | ₩173,549 | ₩173,656 | ₩170,930 | ₩171,878 | -0.96% | 1.5만 |
|---|
| 2025.10.15 | ₩173,589 | ₩174,056 | ₩171,130 | ₩172,707 | -0.51% | 2.6만 |
|---|
| 2025.10.14 | ₩171,117 | ₩172,961 | ₩169,901 | ₩171,878 | +0.45% | 1.2만 |
|---|
| 2025.10.13 | ₩172,493 | ₩173,295 | ₩172,092 | ₩173,034 | +0.31% | 1.9만 |
|---|
| 2025.10.10 | ₩175,580 | ₩175,753 | ₩169,794 | ₩169,861 | -3.26% | 2.5만 |
|---|