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 | ₩208,921 | ₩209,155 | ₩208,388 | ₩209,025 | +0.05% | 1.1만 |
| 2026.10.08 | ₩208,854 | ₩209,001 | ₩207,417 | ₩207,705 | -0.55% | 9.8천 |
| 2026.10.07 | ₩209,081 | ₩209,897 | ₩208,760 | ₩209,696 | +0.29% | 1.5만 |
| 2026.10.06 | ₩210,204 | ₩210,899 | ₩210,177 | ₩210,231 | +0.01% | 4만 |
| 2026.10.05 | ₩207,624 | ₩209,148 | ₩207,624 | ₩209,041 | +0.68% | 1.7만 |
| 2026.10.02 | ₩208,052 | ₩208,587 | ₩207,210 | ₩207,344 | -0.34% | 3.4만 |
| 2026.10.01 | ₩205,780 | ₩206,087 | ₩204,457 | ₩205,809 | +0.01% | 1.9만 |
| 2026.09.30 | ₩206,221 | ₩206,689 | ₩205,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,353 |
| -0.42% |
| 1만 |
| 2026.09.29 | ₩206,341 | ₩206,341 | ₩205,178 | ₩205,339 | -0.49% | 7.1천 |
|---|
| 2026.09.28 | ₩206,381 | ₩206,649 | ₩204,924 | ₩205,399 | -0.48% | 1.8만 |
|---|
| 2026.09.25 | ₩206,756 | ₩207,143 | ₩206,205 | ₩207,047 | +0.14% | 1만 |
|---|
| 2026.09.24 | ₩204,724 | ₩206,412 | ₩204,724 | ₩206,260 | +0.75% | 1.2만 |
|---|
| 2026.09.23 | ₩207,838 | ₩207,838 | ₩205,740 | ₩206,087 | -0.84% | 1.1만 |
|---|
| 2026.09.22 | ₩207,183 | ₩208,346 | ₩207,183 | ₩207,945 | +0.37% | 1.6만 |
|---|
| 2026.09.21 | ₩204,871 | ₩207,437 | ₩204,871 | ₩207,358 | +1.21% | 1.5만 |
|---|
| 2026.09.18 | ₩202,839 | ₩203,374 | ₩202,305 | ₩203,334 | +0.24% | 8.6천 |
|---|
| 2026.09.17 | ₩202,425 | ₩202,732 | ₩202,051 | ₩202,679 | +0.13% | 9.5천 |
|---|
| 2026.09.16 | ₩200,634 | ₩201,356 | ₩198,884 | ₩199,498 | -0.57% | 1.2만 |
|---|
| 2026.09.15 | ₩200,781 | ₩200,941 | ₩199,745 | ₩199,857 | -0.46% | 1.1만 |
|---|
| 2026.09.14 | ₩200,246 | ₩201,425 | ₩199,807 | ₩200,741 | +0.25% | 1.1만 |
|---|
| 2026.09.11 | ₩203,160 | ₩203,160 | ₩202,519 | ₩202,519 | -0.32% | 8.3천 |
|---|
| 2026.09.10 | ₩201,463 | ₩201,623 | ₩200,955 | ₩200,995 | -0.23% | 1.3만 |
|---|
| 2026.09.09 | ₩203,414 | ₩203,708 | ₩203,067 | ₩203,080 | -0.16% | 1.3만 |
|---|
| 2026.09.08 | ₩205,446 | ₩205,752 | ₩203,748 | ₩203,882 | -0.76% | 1.8만 |
|---|
| 2026.09.04 | ₩205,325 | ₩205,820 | ₩204,777 | ₩205,218 | -0.05% | 9.9천 |
|---|
| 2026.09.03 | ₩203,735 | ₩205,446 | ₩203,574 | ₩205,265 | +0.75% | 1.5만 |
|---|
| 2026.09.02 | ₩201,730 | ₩203,093 | ₩201,677 | ₩202,739 | +0.50% | 1.6만 |
|---|
| 2026.09.01 | ₩201,944 | ₩202,372 | ₩201,400 | ₩201,400 | -0.27% | 1.3만 |
|---|
| 2026.08.31 | ₩203,147 | ₩203,635 | ₩202,746 | ₩203,601 | +0.22% | 1.8만 |
|---|
| 2026.08.28 | ₩205,299 | ₩205,299 | ₩203,534 | ₩203,641 | -0.81% | 1.1만 |
|---|
| 2026.08.27 | ₩204,136 | ₩205,513 | ₩204,025 | ₩205,352 | +0.60% | 1.3만 |
|---|
| 2026.08.26 | ₩201,904 | ₩202,412 | ₩201,751 | ₩202,158 | +0.13% | 8천 |
|---|
| 2026.08.25 | ₩202,251 | ₩202,684 | ₩201,723 | ₩202,345 | +0.05% | 1.6만 |
|---|
| 2026.08.24 | ₩202,412 | ₩202,666 | ₩200,848 | ₩201,182 | -0.61% | 1.3만 |
|---|
| 2026.08.21 | ₩203,214 | ₩203,214 | ₩202,452 | ₩202,866 | -0.17% | 9.6천 |
|---|
| 2026.08.20 | ₩202,973 | ₩203,407 | ₩201,981 | ₩202,008 | -0.48% | 1.8만 |
|---|
| 2026.08.19 | ₩204,550 | ₩204,737 | ₩203,294 | ₩203,468 | -0.53% | 1.5만 |
|---|
| 2026.08.18 | ₩204,163 | ₩204,457 | ₩203,401 | ₩203,445 | -0.35% | 1.8만 |
|---|
| 2026.08.17 | ₩206,983 | ₩207,250 | ₩205,994 | ₩205,994 | -0.48% | 1.5만 |
|---|
| 2026.08.14 | ₩207,691 | ₩207,691 | ₩206,462 | ₩206,689 | -0.48% | 2.3만 |
|---|
| 2026.08.13 | ₩206,127 | ₩207,664 | ₩206,127 | ₩207,284 | +0.56% | 3.8만 |
|---|
| 2026.08.12 | ₩205,847 | ₩205,847 | ₩205,419 | ₩205,490 | -0.17% | 1.6만 |
|---|
| 2026.08.11 | ₩205,513 | ₩205,513 | ₩203,668 | ₩204,122 | -0.68% | 1.2만 |
|---|
| 2026.08.10 | ₩204,938 | ₩205,459 | ₩204,423 | ₩204,564 | -0.18% | 1.4만 |
|---|
| 2026.08.07 | ₩204,443 | ₩205,074 | ₩204,296 | ₩205,074 | +0.31% | 7.4천 |
|---|
| 2026.08.06 | ₩203,120 | ₩204,224 | ₩203,013 | ₩203,064 | -0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩204,630 | ₩205,071 | ₩203,468 | ₩203,468 | -0.57% | 2.7만 |
|---|
| 2026.08.04 | ₩200,153 | ₩203,735 | ₩200,153 | ₩203,325 | +1.58% | 1.7만 |
|---|
| 2026.08.03 | ₩195,114 | ₩198,536 | ₩195,114 | ₩198,343 | +1.66% | 1.6만 |
|---|
| 2026.07.31 | ₩195,221 | ₩195,381 | ₩192,695 | ₩194,820 | -0.21% | 8.7천 |
|---|
| 2026.07.30 | ₩191,425 | ₩193,604 | ₩191,425 | ₩193,461 | +1.06% | 1.1만 |
|---|
| 2026.07.29 | ₩192,534 | ₩192,989 | ₩189,225 | ₩189,225 | -1.72% | 9.2천 |
|---|
| 2026.07.28 | ₩192,334 | ₩193,281 | ₩191,175 | ₩192,882 | +0.28% | 9.8천 |
|---|
| 2026.07.27 | ₩195,943 | ₩195,943 | ₩192,280 | ₩193,136 | -1.43% | 1.3만 |
|---|
| 2026.07.24 | ₩194,887 | ₩195,836 | ₩193,884 | ₩193,964 | -0.47% | 1만 |
|---|
| 2026.07.23 | ₩195,074 | ₩195,702 | ₩194,051 | ₩194,940 | -0.07% | 8.7천 |
|---|
| 2026.07.22 | ₩196,317 | ₩198,135 | ₩196,317 | ₩197,159 | +0.43% | 9.1천 |
|---|
| 2026.07.21 | ₩196,491 | ₩197,400 | ₩195,996 | ₩197,390 | +0.46% | 1.2만 |
|---|
| 2026.07.20 | ₩196,036 | ₩196,852 | ₩194,599 | ₩194,606 | -0.73% | 6.2만 |
|---|
| 2026.07.17 | ₩194,005 | ₩195,889 | ₩193,169 | ₩194,987 | +0.51% | 1.1만 |
|---|
| 2026.07.16 | ₩198,188 | ₩198,188 | ₩196,846 | ₩196,846 | -0.68% | 9.4천 |
|---|
| 2026.07.15 | ₩199,752 | ₩199,752 | ₩197,219 | ₩199,133 | -0.31% | 1.1만 |
|---|
| 2026.07.14 | ₩198,763 | ₩199,498 | ₩197,897 | ₩199,215 | +0.23% | 1.6만 |
|---|
| 2026.07.13 | ₩198,950 | ₩199,110 | ₩197,333 | ₩197,333 | -0.81% | 1.8만 |
|---|
| 2026.07.10 | ₩199,043 | ₩200,033 | ₩198,429 | ₩200,033 | +0.50% | 1.1만 |
|---|
| 2026.07.09 | ₩198,255 | ₩199,317 | ₩197,474 | ₩199,017 | +0.38% | 1.4만 |
|---|
| 2026.07.08 | ₩195,689 | ₩197,215 | ₩195,449 | ₩197,215 | +0.78% | 1.6만 |
|---|
| 2026.07.07 | ₩197,039 | ₩197,426 | ₩195,608 | ₩196,892 | -0.07% | 2.1만 |
|---|
| 2026.07.06 | ₩197,453 | ₩198,676 | ₩197,453 | ₩198,161 | +0.36% | 2.1만 |
|---|
| 2026.07.02 | ₩198,041 | ₩199,177 | ₩195,020 | ₩196,250 | -0.90% | 2.1만 |
|---|
| 2026.07.01 | ₩197,720 | ₩198,395 | ₩197,454 | ₩197,500 | -0.11% | 1.5만 |
|---|
| 2026.06.30 | ₩197,079 | ₩199,130 | ₩197,079 | ₩198,977 | +0.96% | 1.9만 |
|---|
| 2026.06.29 | ₩195,408 | ₩196,678 | ₩193,163 | ₩196,504 | +0.56% | 2.7만 |
|---|
| 2026.06.26 | ₩193,884 | ₩195,983 | ₩193,884 | ₩194,365 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩197,453 | ₩197,453 | ₩195,154 | ₩195,608 | -0.93% | 1.8만 |
|---|
| 2026.06.24 | ₩195,903 | ₩196,865 | ₩194,419 | ₩195,047 | -0.44% | 2.3만 |
|---|
| 2026.06.23 | ₩195,649 | ₩197,560 | ₩195,631 | ₩195,631 | -0.01% | 2.5만 |
|---|
| 2026.06.22 | ₩200,808 | ₩201,530 | ₩199,511 | ₩199,966 | -0.42% | 2.1만 |
|---|
| 2026.06.18 | ₩200,046 | ₩200,353 | ₩199,137 | ₩200,327 | +0.14% | 1.2만 |
|---|
| 2026.06.17 | ₩199,739 | ₩199,879 | ₩196,811 | ₩197,012 | -1.37% | 4만 |
|---|
| 2026.06.16 | ₩201,342 | ₩201,342 | ₩199,030 | ₩199,084 | -1.12% | 1.7만 |
|---|
| 2026.06.15 | ₩200,353 | ₩201,782 | ₩200,353 | ₩201,489 | +0.57% | 1.9만 |
|---|
| 2026.06.12 | ₩196,611 | ₩197,640 | ₩195,047 | ₩196,785 | +0.09% | 2.1만 |
|---|
| 2026.06.11 | ₩192,668 | ₩196,370 | ₩192,080 | ₩195,996 | +1.73% | 2.4만 |
|---|
| 2026.06.10 | ₩193,858 | ₩195,288 | ₩191,712 | ₩191,712 | -1.11% | 1.5만 |
|---|
| 2026.06.09 | ₩197,948 | ₩198,442 | ₩190,971 | ₩195,555 | -1.21% | 2.5만 |
|---|
| 2026.06.08 | ₩197,587 | ₩197,921 | ₩196,303 | ₩196,517 | -0.54% | 3.2만 |
|---|
| 2026.06.05 | ₩200,567 | ₩200,687 | ₩194,847 | ₩194,980 | -2.79% | 1.8만 |
|---|
| 2026.06.04 | ₩200,607 | ₩203,200 | ₩200,193 | ₩202,699 | +1.04% | 1.6만 |
|---|
| 2026.06.03 | ₩204,390 | ₩204,390 | ₩202,091 | ₩202,265 | -1.04% | 2만 |
|---|
| 2026.06.02 | ₩204,216 | ₩204,657 | ₩203,869 | ₩204,367 | +0.07% | 2.3만 |
|---|
| 2026.06.01 | ₩201,690 | ₩204,109 | ₩201,690 | ₩203,762 | +1.03% | 3.2만 |
|---|
| 2026.05.29 | ₩201,195 | ₩202,180 | ₩201,182 | ₩201,671 | +0.24% | 1.6만 |
|---|
| 2026.05.28 | ₩198,776 | ₩200,714 | ₩198,669 | ₩200,621 | +0.93% | 1.7만 |
|---|
| 2026.05.27 | ₩199,538 | ₩199,538 | ₩198,028 | ₩198,963 | -0.29% | 1.5만 |
|---|
| 2026.05.26 | ₩198,776 | ₩199,672 | ₩198,696 | ₩199,124 | +0.17% | 2.3만 |
|---|
| 2026.05.22 | ₩197,867 | ₩198,048 | ₩197,025 | ₩197,132 | -0.37% | 1.9만 |
|---|
| 2026.05.21 | ₩195,528 | ₩196,945 | ₩195,161 | ₩196,624 | +0.56% | 2.3만 |
|---|
| 2026.05.20 | ₩194,900 | ₩196,651 | ₩194,218 | ₩196,384 | +0.76% | 1.9만 |
|---|
| 2026.05.19 | ₩193,457 | ₩195,127 | ₩192,868 | ₩193,858 | +0.21% | 2.2만 |
|---|
| 2026.05.18 | ₩196,678 | ₩196,758 | ₩193,417 | ₩194,954 | -0.88% | 2.5만 |
|---|
| 2026.05.15 | ₩196,972 | ₩197,266 | ₩195,662 | ₩195,862 | -0.56% | 2.5만 |
|---|
| 2026.05.14 | ₩197,747 | ₩199,632 | ₩197,747 | ₩199,444 | +0.86% | 1.3만 |
|---|
| 2026.05.13 | ₩196,477 | ₩197,607 | ₩195,488 | ₩197,146 | +0.34% | 1.4만 |
|---|
| 2026.05.12 | ₩195,381 | ₩195,725 | ₩193,417 | ₩195,595 | +0.11% | 2.1만 |
|---|
| 2026.05.11 | ₩194,900 | ₩196,718 | ₩194,900 | ₩196,076 | +0.60% | 1.4만 |
|---|
| 2026.05.08 | ₩193,724 | ₩194,980 | ₩193,724 | ₩194,979 | +0.65% | 1.3만 |
|---|
| 2026.05.07 | ₩193,577 | ₩194,043 | ₩192,335 | ₩192,574 | -0.52% | 1.4만 |
|---|
| 2026.05.06 | ₩191,719 | ₩193,470 | ₩191,505 | ₩193,296 | +0.82% | 1.2만 |
|---|
| 2026.05.05 | ₩189,594 | ₩190,146 | ₩189,266 | ₩189,728 | +0.07% | 1.7만 |
|---|
| 2026.05.04 | ₩188,511 | ₩189,006 | ₩187,049 | ₩188,011 | -0.27% | 2.1만 |
|---|
| 2026.05.01 | ₩188,431 | ₩189,193 | ₩188,399 | ₩188,399 | -0.02% | 2.4만 |
|---|
| 2026.04.30 | ₩187,241 | ₩187,683 | ₩185,551 | ₩187,683 | +0.24% | 1.3만 |
|---|
| 2026.04.29 | ₩186,560 | ₩186,787 | ₩185,517 | ₩186,346 | -0.11% | 1.5만 |
|---|
| 2026.04.28 | ₩186,399 | ₩186,967 | ₩185,825 | ₩186,707 | +0.16% | 3.8만 |
|---|
| 2026.04.27 | ₩187,482 | ₩188,444 | ₩187,188 | ₩188,427 | +0.50% | 2.5만 |
|---|
| 2026.04.24 | ₩186,399 | ₩187,830 | ₩185,515 | ₩187,640 | +0.67% | 2.1만 |
|---|
| 2026.04.23 | ₩186,132 | ₩186,734 | ₩183,900 | ₩185,382 | -0.40% | 1.8만 |
|---|
| 2026.04.22 | ₩185,664 | ₩186,720 | ₩185,531 | ₩186,693 | +0.55% | 1.6만 |
|---|
| 2026.04.21 | ₩185,704 | ₩185,865 | ₩183,994 | ₩184,087 | -0.87% | 2.2만 |
|---|
| 2026.04.20 | ₩185,277 | ₩185,277 | ₩184,328 | ₩185,197 | -0.04% | 1.8만 |
|---|
| 2026.04.17 | ₩184,448 | ₩185,858 | ₩184,448 | ₩185,544 | +0.59% | 1.3만 |
|---|
| 2026.04.16 | ₩183,045 | ₩183,312 | ₩182,363 | ₩183,232 | +0.10% | 1.8만 |
|---|
| 2026.04.15 | ₩181,334 | ₩182,777 | ₩181,334 | ₩182,777 | +0.80% | 2만 |
|---|
| 2026.04.14 | ₩178,821 | ₩181,013 | ₩178,821 | ₩181,013 | +1.23% | 1.7만 |
|---|
| 2026.04.13 | ₩175,186 | ₩178,046 | ₩175,186 | ₩178,006 | +1.61% | 1.3만 |
|---|
| 2026.04.10 | ₩176,108 | ₩176,482 | ₩175,800 | ₩175,907 | -0.11% | 1.3만 |
|---|
| 2026.04.09 | ₩174,330 | ₩175,653 | ₩173,795 | ₩175,426 | +0.63% | 1.6만 |
|---|
| 2026.04.08 | ₩175,306 | ₩175,306 | ₩173,608 | ₩174,491 | -0.47% | 1.8만 |
|---|
| 2026.04.07 | ₩169,064 | ₩170,000 | ₩167,714 | ₩170,000 | +0.55% | 3.1만 |
|---|
| 2026.04.06 | ₩168,930 | ₩169,518 | ₩168,797 | ₩169,518 | +0.35% | 1.9만 |
|---|
| 2026.04.02 | ₩165,749 | ₩168,770 | ₩165,455 | ₩168,757 | +1.81% | 2.2만 |
|---|
| 2026.04.01 | ₩168,048 | ₩169,478 | ₩167,915 | ₩168,449 | +0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩163,170 | ₩166,852 | ₩163,170 | ₩166,832 | +2.24% | 2.7만 |
|---|
| 2026.03.30 | ₩163,998 | ₩163,998 | ₩160,697 | ₩161,339 | -1.62% | 2.6만 |
|---|
| 2026.03.27 | ₩164,613 | ₩164,881 | ₩162,281 | ₩162,408 | -1.34% | 2만 |
|---|
| 2026.03.26 | ₩167,834 | ₩168,021 | ₩165,429 | ₩165,535 | -1.37% | 1.3만 |
|---|
| 2026.03.25 | ₩169,799 | ₩170,280 | ₩168,743 | ₩169,251 | -0.32% | 1.6만 |
|---|
| 2026.03.24 | ₩168,021 | ₩169,037 | ₩167,821 | ₩168,142 | +0.07% | 3.7만 |
|---|
| 2026.03.23 | ₩169,879 | ₩171,109 | ₩168,743 | ₩169,238 | -0.38% | 4.4만 |
|---|
| 2026.03.20 | ₩170,040 | ₩170,040 | ₩166,778 | ₩167,113 | -1.72% | 3.7만 |
|---|
| 2026.03.19 | ₩169,158 | ₩170,441 | ₩169,158 | ₩170,307 | +0.68% | 1.5만 |
|---|
| 2026.03.18 | ₩172,659 | ₩172,833 | ₩170,882 | ₩170,922 | -1.01% | 2.4만 |
|---|
| 2026.03.17 | ₩173,755 | ₩173,956 | ₩173,007 | ₩173,247 | -0.29% | 2.1만 |
|---|
| 2026.03.16 | ₩172,700 | ₩173,902 | ₩172,459 | ₩172,833 | +0.08% | 3.2만 |
|---|
| 2026.03.13 | ₩172,873 | ₩173,698 | ₩170,614 | ₩170,802 | -1.20% | 3만 |
|---|
| 2026.03.12 | ₩173,354 | ₩173,354 | ₩171,857 | ₩171,898 | -0.84% | 2만 |
|---|
| 2026.03.11 | ₩175,145 | ₩175,720 | ₩173,983 | ₩174,744 | -0.23% | 1.4만 |
|---|
| 2026.03.10 | ₩174,798 | ₩176,469 | ₩174,210 | ₩174,758 | -0.02% | 3.8만 |
|---|
| 2026.03.09 | ₩171,109 | ₩175,105 | ₩170,454 | ₩174,865 | +2.19% | 5.5만 |
|---|
| 2026.03.06 | ₩172,994 | ₩174,090 | ₩172,419 | ₩172,726 | -0.15% | 1.3만 |
|---|
| 2026.03.05 | ₩174,972 | ₩175,981 | ₩173,408 | ₩175,266 | +0.17% | 2.5만 |
|---|
| 2026.03.04 | ₩174,758 | ₩176,469 | ₩174,450 | ₩175,814 | +0.60% | 9.9천 |
|---|
| 2026.03.03 | ₩172,713 | ₩174,731 | ₩171,510 | ₩174,049 | +0.77% | 3.7만 |
|---|
| 2026.03.02 | ₩173,501 | ₩176,602 | ₩173,501 | ₩176,094 | +1.49% | 4.7만 |
|---|
| 2026.02.27 | ₩174,758 | ₩175,827 | ₩174,758 | ₩175,693 | +0.54% | 1.7만 |
|---|
| 2026.02.26 | ₩178,594 | ₩178,594 | ₩175,533 | ₩176,883 | -0.96% | 2.4만 |
|---|
| 2026.02.25 | ₩177,618 | ₩178,840 | ₩177,618 | ₩178,647 | +0.58% | 1.3만 |
|---|
| 2026.02.24 | ₩175,226 | ₩176,936 | ₩175,226 | ₩176,683 | +0.83% | 1.5만 |
|---|
| 2026.02.23 | ₩177,057 | ₩177,150 | ₩175,092 | ₩175,546 | -0.85% | 1.5만 |
|---|
| 2026.02.20 | ₩175,453 | ₩177,538 | ₩175,453 | ₩177,324 | +1.07% | 2만 |
|---|
| 2026.02.19 | ₩175,987 | ₩176,549 | ₩175,453 | ₩176,295 | +0.17% | 1.3만 |
|---|
| 2026.02.18 | ₩175,987 | ₩177,418 | ₩175,774 | ₩176,616 | +0.36% | 2.1만 |
|---|
| 2026.02.17 | ₩174,437 | ₩175,961 | ₩173,207 | ₩175,426 | +0.57% | 2.3만 |
|---|
| 2026.02.13 | ₩175,199 | ₩176,308 | ₩174,424 | ₩175,025 | -0.10% | 1.6만 |
|---|
| 2026.02.12 | ₩178,741 | ₩178,741 | ₩174,918 | ₩175,145 | -2.01% | 1.3만 |
|---|
| 2026.02.11 | ₩179,356 | ₩179,382 | ₩177,017 | ₩177,986 | -0.76% | 1.7만 |
|---|
| 2026.02.10 | ₩178,794 | ₩178,908 | ₩177,631 | ₩177,631 | -0.65% | 1.5만 |
|---|
| 2026.02.09 | ₩176,535 | ₩179,195 | ₩176,535 | ₩178,420 | +1.07% | 1.8만 |
|---|
| 2026.02.06 | ₩173,689 | ₩177,271 | ₩173,689 | ₩177,030 | +1.92% | 1.8만 |
|---|
| 2026.02.05 | ₩173,354 | ₩174,392 | ₩171,751 | ₩172,125 | -0.71% | 2.7만 |
|---|
| 2026.02.04 | ₩176,856 | ₩176,856 | ₩173,245 | ₩174,664 | -1.24% | 2.5만 |
|---|
| 2026.02.03 | ₩179,797 | ₩179,797 | ₩175,248 | ₩176,963 | -1.58% | 2.4만 |
|---|
| 2026.02.02 | ₩178,166 | ₩180,118 | ₩178,166 | ₩179,396 | +0.69% | 1.9만 |
|---|
| 2026.01.30 | ₩179,703 | ₩180,171 | ₩178,099 | ₩178,941 | -0.42% | 1.9만 |
|---|
| 2026.01.29 | ₩180,986 | ₩180,986 | ₩177,859 | ₩180,465 | -0.29% | 5.7만 |
|---|
| 2026.01.28 | ₩181,267 | ₩181,548 | ₩180,438 | ₩180,846 | -0.23% | 5.4만 |
|---|
| 2026.01.27 | ₩180,238 | ₩180,933 | ₩179,904 | ₩180,659 | +0.23% | 4만 |
|---|
| 2026.01.26 | ₩178,955 | ₩179,970 | ₩178,955 | ₩179,503 | +0.31% | 1.8만 |
|---|
| 2026.01.23 | ₩178,540 | ₩179,195 | ₩178,099 | ₩178,754 | +0.12% | 1.9만 |
|---|
| 2026.01.22 | ₩178,848 | ₩178,928 | ₩177,899 | ₩178,460 | -0.22% | 2.6만 |
|---|
| 2026.01.21 | ₩175,894 | ₩178,407 | ₩175,480 | ₩177,391 | +0.85% | 2.9만 |
|---|
| 2026.01.20 | ₩176,228 | ₩177,101 | ₩175,092 | ₩175,159 | -0.61% | 2.8만 |
|---|
| 2026.01.16 | ₩179,783 | ₩179,997 | ₩179,142 | ₩179,142 | -0.36% | 1.5만 |
|---|
| 2026.01.15 | ₩180,011 | ₩180,051 | ₩178,768 | ₩178,848 | -0.65% | 1.9만 |
|---|
| 2026.01.14 | ₩178,955 | ₩178,981 | ₩177,137 | ₩178,286 | -0.37% | 2.9만 |
|---|
| 2026.01.13 | ₩180,265 | ₩180,265 | ₩179,088 | ₩179,619 | -0.36% | 1.7만 |
|---|
| 2026.01.12 | ₩178,727 | ₩180,224 | ₩178,727 | ₩179,989 | +0.71% | 1.6만 |
|---|
| 2026.01.09 | ₩178,768 | ₩179,783 | ₩178,741 | ₩179,516 | +0.42% | 1.7만 |
|---|
| 2026.01.08 | ₩179,342 | ₩179,423 | ₩177,885 | ₩178,273 | -0.60% | 2.3만 |
|---|
| 2026.01.07 | ₩179,663 | ₩180,505 | ₩179,342 | ₩179,342 | -0.18% | 1.4만 |
|---|
| 2026.01.06 | ₩178,661 | ₩179,730 | ₩178,621 | ₩179,636 | +0.55% | 2.9만 |
|---|
| 2026.01.05 | ₩178,634 | ₩178,873 | ₩178,032 | ₩178,202 | -0.24% | 2.8만 |
|---|
| 2026.01.02 | ₩178,099 | ₩178,594 | ₩176,616 | ₩177,391 | -0.40% | 2.5만 |
|---|
| 2025.12.31 | ₩178,286 | ₩178,327 | ₩176,629 | ₩176,642 | -0.92% | 2.6만 |
|---|
| 2025.12.30 | ₩178,246 | ₩178,542 | ₩178,093 | ₩178,163 | -0.05% | 1.6만 |
|---|
| 2025.12.29 | ₩179,088 | ₩179,329 | ₩178,714 | ₩179,128 | +0.02% | 2.5만 |
|---|
| 2025.12.26 | ₩180,118 | ₩180,224 | ₩179,757 | ₩179,930 | -0.10% | 1.4만 |
|---|
| 2025.12.24 | ₩179,249 | ₩179,917 | ₩179,123 | ₩179,837 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩177,672 | ₩179,329 | ₩177,672 | ₩179,329 | +0.93% | 2.6만 |
|---|
| 2025.12.22 | ₩178,139 | ₩178,233 | ₩177,585 | ₩178,206 | +0.04% | 2.1만 |
|---|
| 2025.12.19 | ₩175,279 | ₩176,876 | ₩175,279 | ₩176,789 | +0.86% | 1.3만 |
|---|
| 2025.12.18 | ₩174,678 | ₩175,333 | ₩174,076 | ₩174,370 | -0.18% | 1.6만 |
|---|
| 2025.12.17 | ₩175,520 | ₩175,520 | ₩172,432 | ₩172,432 | -1.76% | 1.6만 |
|---|
| 2025.12.16 | ₩175,065 | ₩175,653 | ₩174,143 | ₩175,252 | +0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩177,177 | ₩177,217 | ₩175,333 | ₩175,346 | -1.03% | 1.5만 |
|---|
| 2025.12.12 | ₩178,741 | ₩178,741 | ₩175,560 | ₩175,934 | -1.57% | 1.4만 |
|---|
| 2025.12.11 | ₩178,073 | ₩179,289 | ₩177,157 | ₩179,289 | +0.68% | 1.3만 |
|---|
| 2025.12.10 | ₩178,153 | ₩179,543 | ₩177,899 | ₩179,235 | +0.61% | 2.4만 |
|---|
| 2025.12.09 | ₩178,166 | ₩178,661 | ₩177,992 | ₩178,206 | +0.02% | 1.2만 |
|---|
| 2025.12.08 | ₩178,768 | ₩178,834 | ₩177,912 | ₩178,353 | -0.23% | 1.8만 |
|---|
| 2025.12.05 | ₩178,260 | ₩178,500 | ₩178,002 | ₩178,233 | -0.01% | 1.1만 |
|---|
| 2025.12.04 | ₩177,859 | ₩177,859 | ₩177,110 | ₩177,778 | -0.05% | 1.7만 |
|---|
| 2025.12.03 | ₩176,723 | ₩177,631 | ₩176,268 | ₩177,364 | +0.36% | 1.4만 |
|---|
| 2025.12.02 | ₩177,217 | ₩177,992 | ₩176,796 | ₩176,923 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩175,934 | ₩177,204 | ₩175,680 | ₩176,382 | +0.25% | 1.8만 |
|---|
| 2025.11.28 | ₩176,856 | ₩177,217 | ₩176,830 | ₩177,217 | +0.20% | 8.1천 |
|---|
| 2025.11.26 | ₩175,854 | ₩176,990 | ₩175,854 | ₩176,562 | +0.40% | 1.6만 |
|---|
| 2025.11.25 | ₩172,913 | ₩175,198 | ₩171,471 | ₩174,905 | +1.15% | 2.2만 |
|---|
| 2025.11.24 | ₩171,323 | ₩173,769 | ₩171,323 | ₩173,648 | +1.36% | 1.9만 |
|---|
| 2025.11.21 | ₩169,679 | ₩171,069 | ₩167,955 | ₩169,994 | +0.19% | 1.7만 |
|---|
| 2025.11.20 | ₩175,974 | ₩176,148 | ₩168,864 | ₩168,864 | -4.04% | 1.9만 |
|---|
| 2025.11.19 | ₩171,670 | ₩173,836 | ₩171,652 | ₩172,506 | +0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩172,178 | ₩172,793 | ₩170,882 | ₩171,563 | -0.36% | 2.8만 |
|---|
| 2025.11.17 | ₩174,277 | ₩175,680 | ₩172,459 | ₩173,314 | -0.55% | 2.1만 |
|---|
| 2025.11.14 | ₩172,486 | ₩175,974 | ₩171,764 | ₩175,172 | +1.56% | 2만 |
|---|
| 2025.11.13 | ₩177,578 | ₩177,578 | ₩174,424 | ₩174,798 | -1.57% | 1.8만 |
|---|
| 2025.11.12 | ₩179,235 | ₩179,235 | ₩177,780 | ₩178,527 | -0.40% | 1.7만 |
|---|
| 2025.11.11 | ₩178,086 | ₩178,554 | ₩177,337 | ₩178,313 | +0.13% | 1.8만 |
|---|
| 2025.11.10 | ₩177,404 | ₩178,955 | ₩176,950 | ₩178,661 | +0.71% | 1.9만 |
|---|
| 2025.11.07 | ₩173,769 | ₩174,993 | ₩171,697 | ₩174,993 | +0.70% | 2.1만 |
|---|
| 2025.11.06 | ₩177,311 | ₩177,351 | ₩174,492 | ₩174,731 | -1.45% | 2.3만 |
|---|
| 2025.11.05 | ₩176,669 | ₩178,621 | ₩176,602 | ₩177,351 | +0.39% | 2.1만 |
|---|
| 2025.11.04 | ₩177,404 | ₩178,500 | ₩176,749 | ₩176,896 | -0.29% | 2.4만 |
|---|
| 2025.11.03 | ₩180,666 | ₩180,756 | ₩179,128 | ₩179,823 | -0.47% | 4.7만 |
|---|
| 2025.10.31 | ₩180,118 | ₩180,131 | ₩178,594 | ₩179,227 | -0.49% | 2.1만 |
|---|
| 2025.10.30 | ₩179,476 | ₩179,770 | ₩178,447 | ₩178,460 | -0.57% | 1.7만 |
|---|
| 2025.10.29 | ₩180,599 | ₩181,180 | ₩179,409 | ₩180,599 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩179,249 | ₩179,984 | ₩178,554 | ₩179,730 | +0.27% | 2.4만 |
|---|
| 2025.10.27 | ₩178,113 | ₩178,641 | ₩177,685 | ₩178,607 | +0.28% | 1.8만 |
|---|
| 2025.10.24 | ₩175,747 | ₩176,589 | ₩175,680 | ₩176,121 | +0.21% | 1.4만 |
|---|
| 2025.10.23 | ₩173,247 | ₩174,584 | ₩173,154 | ₩174,277 | +0.59% | 1.4만 |
|---|
| 2025.10.22 | ₩174,210 | ₩174,230 | ₩171,811 | ₩172,980 | -0.71% | 2.3만 |
|---|
| 2025.10.21 | ₩174,130 | ₩174,370 | ₩173,733 | ₩173,943 | -0.11% | 2만 |
|---|
| 2025.10.20 | ₩173,435 | ₩174,545 | ₩173,435 | ₩174,277 | +0.49% | 1.7만 |
|---|
| 2025.10.17 | ₩171,296 | ₩172,793 | ₩171,122 | ₩172,646 | +0.79% | 1.6만 |
|---|
| 2025.10.16 | ₩173,608 | ₩173,715 | ₩170,989 | ₩171,938 | -0.96% | 1.5만 |
|---|
| 2025.10.15 | ₩173,648 | ₩174,116 | ₩171,189 | ₩172,766 | -0.51% | 2.6만 |
|---|
| 2025.10.14 | ₩171,176 | ₩173,020 | ₩169,960 | ₩171,938 | +0.45% | 1.2만 |
|---|
| 2025.10.13 | ₩172,552 | ₩173,354 | ₩172,152 | ₩173,094 | +0.31% | 1.9만 |
|---|
| 2025.10.10 | ₩175,640 | ₩175,814 | ₩169,853 | ₩169,919 | -3.26% | 2.5만 |
|---|