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 | ₩208,558 | ₩208,792 | ₩208,026 | ₩208,662 | +0.05% | 1.1만 |
| 2026.10.08 | ₩208,491 | ₩208,638 | ₩207,057 | ₩207,344 | -0.55% | 9.8천 |
| 2026.10.07 | ₩208,718 | ₩209,532 | ₩208,398 | ₩209,332 | +0.29% | 1.5만 |
| 2026.10.06 | ₩209,839 | ₩210,533 | ₩209,812 | ₩209,866 | +0.01% | 4만 |
| 2026.10.05 | ₩207,264 | ₩208,785 | ₩207,264 | ₩208,678 | +0.68% | 1.7만 |
| 2026.10.02 | ₩207,691 | ₩208,225 | ₩206,850 | ₩206,984 | -0.34% | 3.4만 |
| 2026.10.01 | ₩205,423 | ₩205,730 | ₩204,102 | ₩205,452 | +0.01% | 1.9만 |
| 2026.09.30 | ₩205,863 | ₩206,330 | ₩204,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩204,997 |
| -0.42% |
| 1만 |
| 2026.09.29 | ₩205,983 | ₩205,983 | ₩204,822 | ₩204,982 | -0.49% | 7.1천 |
|---|
| 2026.09.28 | ₩206,023 | ₩206,290 | ₩204,569 | ₩205,042 | -0.48% | 1.8만 |
|---|
| 2026.09.25 | ₩206,397 | ₩206,784 | ₩205,847 | ₩206,688 | +0.14% | 1만 |
|---|
| 2026.09.24 | ₩204,369 | ₩206,054 | ₩204,369 | ₩205,902 | +0.75% | 1.2만 |
|---|
| 2026.09.23 | ₩207,477 | ₩207,477 | ₩205,383 | ₩205,730 | -0.84% | 1.1만 |
|---|
| 2026.09.22 | ₩206,824 | ₩207,984 | ₩206,824 | ₩207,584 | +0.37% | 1.6만 |
|---|
| 2026.09.21 | ₩204,515 | ₩207,077 | ₩204,515 | ₩206,998 | +1.21% | 1.5만 |
|---|
| 2026.09.18 | ₩202,487 | ₩203,021 | ₩201,954 | ₩202,981 | +0.24% | 8.6천 |
|---|
| 2026.09.17 | ₩202,074 | ₩202,381 | ₩201,700 | ₩202,327 | +0.13% | 9.5천 |
|---|
| 2026.09.16 | ₩200,286 | ₩201,006 | ₩198,539 | ₩199,152 | -0.57% | 1.2만 |
|---|
| 2026.09.15 | ₩200,433 | ₩200,593 | ₩199,398 | ₩199,511 | -0.46% | 1.1만 |
|---|
| 2026.09.14 | ₩199,899 | ₩201,076 | ₩199,460 | ₩200,393 | +0.25% | 1.1만 |
|---|
| 2026.09.11 | ₩202,808 | ₩202,808 | ₩202,167 | ₩202,167 | -0.32% | 8.3천 |
|---|
| 2026.09.10 | ₩201,113 | ₩201,273 | ₩200,606 | ₩200,646 | -0.23% | 1.3만 |
|---|
| 2026.09.09 | ₩203,061 | ₩203,355 | ₩202,714 | ₩202,727 | -0.16% | 1.3만 |
|---|
| 2026.09.08 | ₩205,089 | ₩205,395 | ₩203,395 | ₩203,528 | -0.76% | 1.8만 |
|---|
| 2026.09.04 | ₩204,969 | ₩205,463 | ₩204,422 | ₩204,862 | -0.05% | 9.9천 |
|---|
| 2026.09.03 | ₩203,381 | ₩205,089 | ₩203,221 | ₩204,909 | +0.75% | 1.5만 |
|---|
| 2026.09.02 | ₩201,380 | ₩202,741 | ₩201,326 | ₩202,387 | +0.50% | 1.6만 |
|---|
| 2026.09.01 | ₩201,593 | ₩202,020 | ₩201,050 | ₩201,050 | -0.27% | 1.3만 |
|---|
| 2026.08.31 | ₩202,794 | ₩203,281 | ₩202,394 | ₩203,248 | +0.22% | 1.8만 |
|---|
| 2026.08.28 | ₩204,942 | ₩204,942 | ₩203,181 | ₩203,288 | -0.81% | 1.1만 |
|---|
| 2026.08.27 | ₩203,782 | ₩205,156 | ₩203,671 | ₩204,996 | +0.60% | 1.3만 |
|---|
| 2026.08.26 | ₩201,553 | ₩202,060 | ₩201,401 | ₩201,807 | +0.13% | 8천 |
|---|
| 2026.08.25 | ₩201,900 | ₩202,333 | ₩201,373 | ₩201,994 | +0.05% | 1.6만 |
|---|
| 2026.08.24 | ₩202,060 | ₩202,314 | ₩200,499 | ₩200,833 | -0.61% | 1.3만 |
|---|
| 2026.08.21 | ₩202,861 | ₩202,861 | ₩202,100 | ₩202,514 | -0.17% | 9.6천 |
|---|
| 2026.08.20 | ₩202,621 | ₩203,054 | ₩201,631 | ₩201,657 | -0.48% | 1.8만 |
|---|
| 2026.08.19 | ₩204,195 | ₩204,382 | ₩202,941 | ₩203,114 | -0.53% | 1.5만 |
|---|
| 2026.08.18 | ₩203,808 | ₩204,102 | ₩203,048 | ₩203,092 | -0.35% | 1.8만 |
|---|
| 2026.08.17 | ₩206,624 | ₩206,890 | ₩205,636 | ₩205,636 | -0.48% | 1.5만 |
|---|
| 2026.08.14 | ₩207,331 | ₩207,331 | ₩206,103 | ₩206,330 | -0.48% | 2.3만 |
|---|
| 2026.08.13 | ₩205,770 | ₩207,304 | ₩205,770 | ₩206,924 | +0.56% | 3.8만 |
|---|
| 2026.08.12 | ₩205,489 | ₩205,489 | ₩205,062 | ₩205,133 | -0.17% | 1.6만 |
|---|
| 2026.08.11 | ₩205,156 | ₩205,156 | ₩203,315 | ₩203,768 | -0.68% | 1.2만 |
|---|
| 2026.08.10 | ₩204,582 | ₩205,102 | ₩204,068 | ₩204,208 | -0.18% | 1.4만 |
|---|
| 2026.08.07 | ₩204,088 | ₩204,718 | ₩203,942 | ₩204,718 | +0.31% | 7.4천 |
|---|
| 2026.08.06 | ₩202,767 | ₩203,870 | ₩202,661 | ₩202,711 | -0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩204,275 | ₩204,716 | ₩203,114 | ₩203,114 | -0.57% | 2.7만 |
|---|
| 2026.08.04 | ₩199,805 | ₩203,381 | ₩199,805 | ₩202,972 | +1.58% | 1.7만 |
|---|
| 2026.08.03 | ₩194,775 | ₩198,191 | ₩194,775 | ₩197,999 | +1.66% | 1.6만 |
|---|
| 2026.07.31 | ₩194,882 | ₩195,042 | ₩192,360 | ₩194,482 | -0.21% | 8.7천 |
|---|
| 2026.07.30 | ₩191,093 | ₩193,268 | ₩191,093 | ₩193,125 | +1.06% | 1.1만 |
|---|
| 2026.07.29 | ₩192,200 | ₩192,654 | ₩188,897 | ₩188,897 | -1.72% | 9.2천 |
|---|
| 2026.07.28 | ₩192,000 | ₩192,946 | ₩190,843 | ₩192,547 | +0.28% | 9.8천 |
|---|
| 2026.07.27 | ₩195,603 | ₩195,603 | ₩191,947 | ₩192,801 | -1.43% | 1.3만 |
|---|
| 2026.07.24 | ₩194,548 | ₩195,496 | ₩193,548 | ₩193,628 | -0.47% | 1만 |
|---|
| 2026.07.23 | ₩194,735 | ₩195,362 | ₩193,715 | ₩194,602 | -0.07% | 8.7천 |
|---|
| 2026.07.22 | ₩195,976 | ₩197,791 | ₩195,976 | ₩196,817 | +0.43% | 9.1천 |
|---|
| 2026.07.21 | ₩196,150 | ₩197,057 | ₩195,656 | ₩197,048 | +0.46% | 1.2만 |
|---|
| 2026.07.20 | ₩195,696 | ₩196,510 | ₩194,262 | ₩194,268 | -0.73% | 6.2만 |
|---|
| 2026.07.17 | ₩193,668 | ₩195,549 | ₩192,834 | ₩194,649 | +0.51% | 1.1만 |
|---|
| 2026.07.16 | ₩197,844 | ₩197,844 | ₩196,504 | ₩196,504 | -0.68% | 9.4천 |
|---|
| 2026.07.15 | ₩199,405 | ₩199,405 | ₩196,877 | ₩198,787 | -0.31% | 1.1만 |
|---|
| 2026.07.14 | ₩198,418 | ₩199,152 | ₩197,553 | ₩198,869 | +0.23% | 1.6만 |
|---|
| 2026.07.13 | ₩198,605 | ₩198,765 | ₩196,990 | ₩196,990 | -0.81% | 1.8만 |
|---|
| 2026.07.10 | ₩198,698 | ₩199,685 | ₩198,084 | ₩199,685 | +0.50% | 1.1만 |
|---|
| 2026.07.09 | ₩197,911 | ₩198,972 | ₩197,132 | ₩198,671 | +0.38% | 1.4만 |
|---|
| 2026.07.08 | ₩195,349 | ₩196,873 | ₩195,110 | ₩196,873 | +0.78% | 1.6만 |
|---|
| 2026.07.07 | ₩196,697 | ₩197,084 | ₩195,269 | ₩196,550 | -0.07% | 2.1만 |
|---|
| 2026.07.06 | ₩197,110 | ₩198,331 | ₩197,110 | ₩197,817 | +0.36% | 2.1만 |
|---|
| 2026.07.02 | ₩197,697 | ₩198,831 | ₩194,682 | ₩195,909 | -0.90% | 2.1만 |
|---|
| 2026.07.01 | ₩197,377 | ₩198,051 | ₩197,112 | ₩197,157 | -0.11% | 1.5만 |
|---|
| 2026.06.30 | ₩196,737 | ₩198,785 | ₩196,737 | ₩198,631 | +0.96% | 1.9만 |
|---|
| 2026.06.29 | ₩195,069 | ₩196,336 | ₩192,827 | ₩196,163 | +0.56% | 2.7만 |
|---|
| 2026.06.26 | ₩193,548 | ₩195,643 | ₩193,548 | ₩194,028 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩197,110 | ₩197,110 | ₩194,815 | ₩195,269 | -0.93% | 1.8만 |
|---|
| 2026.06.24 | ₩195,562 | ₩196,523 | ₩194,081 | ₩194,709 | -0.44% | 2.3만 |
|---|
| 2026.06.23 | ₩195,309 | ₩197,217 | ₩195,292 | ₩195,292 | -0.01% | 2.5만 |
|---|
| 2026.06.22 | ₩200,459 | ₩201,180 | ₩199,165 | ₩199,619 | -0.42% | 2.1만 |
|---|
| 2026.06.18 | ₩199,699 | ₩200,006 | ₩198,791 | ₩199,979 | +0.14% | 1.2만 |
|---|
| 2026.06.17 | ₩199,392 | ₩199,532 | ₩196,470 | ₩196,670 | -1.37% | 4만 |
|---|
| 2026.06.16 | ₩200,993 | ₩200,993 | ₩198,685 | ₩198,738 | -1.12% | 1.7만 |
|---|
| 2026.06.15 | ₩200,006 | ₩201,432 | ₩200,006 | ₩201,140 | +0.57% | 1.9만 |
|---|
| 2026.06.12 | ₩196,270 | ₩197,297 | ₩194,709 | ₩196,443 | +0.09% | 2.1만 |
|---|
| 2026.06.11 | ₩192,334 | ₩196,029 | ₩191,747 | ₩195,656 | +1.73% | 2.4만 |
|---|
| 2026.06.10 | ₩193,521 | ₩194,949 | ₩191,380 | ₩191,380 | -1.11% | 1.5만 |
|---|
| 2026.06.09 | ₩197,604 | ₩198,098 | ₩190,639 | ₩195,216 | -1.21% | 2.5만 |
|---|
| 2026.06.08 | ₩197,244 | ₩197,577 | ₩195,963 | ₩196,176 | -0.54% | 3.2만 |
|---|
| 2026.06.05 | ₩200,219 | ₩200,339 | ₩194,508 | ₩194,642 | -2.79% | 1.8만 |
|---|
| 2026.06.04 | ₩200,259 | ₩202,848 | ₩199,845 | ₩202,347 | +1.04% | 1.6만 |
|---|
| 2026.06.03 | ₩204,035 | ₩204,035 | ₩201,740 | ₩201,914 | -1.04% | 2만 |
|---|
| 2026.06.02 | ₩203,862 | ₩204,302 | ₩203,515 | ₩204,012 | +0.07% | 2.3만 |
|---|
| 2026.06.01 | ₩201,340 | ₩203,755 | ₩201,340 | ₩203,408 | +1.03% | 3.2만 |
|---|
| 2026.05.29 | ₩200,846 | ₩201,830 | ₩200,833 | ₩201,321 | +0.24% | 1.6만 |
|---|
| 2026.05.28 | ₩198,431 | ₩200,366 | ₩198,324 | ₩200,272 | +0.93% | 1.7만 |
|---|
| 2026.05.27 | ₩199,192 | ₩199,192 | ₩197,684 | ₩198,618 | -0.29% | 1.5만 |
|---|
| 2026.05.26 | ₩198,431 | ₩199,325 | ₩198,351 | ₩198,778 | +0.17% | 2.3만 |
|---|
| 2026.05.22 | ₩197,524 | ₩197,704 | ₩196,683 | ₩196,790 | -0.37% | 1.9만 |
|---|
| 2026.05.21 | ₩195,189 | ₩196,603 | ₩194,822 | ₩196,283 | +0.56% | 2.3만 |
|---|
| 2026.05.20 | ₩194,562 | ₩196,310 | ₩193,881 | ₩196,043 | +0.76% | 1.9만 |
|---|
| 2026.05.19 | ₩193,121 | ₩194,789 | ₩192,534 | ₩193,521 | +0.21% | 2.2만 |
|---|
| 2026.05.18 | ₩196,336 | ₩196,416 | ₩193,081 | ₩194,615 | -0.88% | 2.5만 |
|---|
| 2026.05.15 | ₩196,630 | ₩196,923 | ₩195,322 | ₩195,522 | -0.56% | 2.5만 |
|---|
| 2026.05.14 | ₩197,404 | ₩199,285 | ₩197,404 | ₩199,098 | +0.86% | 1.3만 |
|---|
| 2026.05.13 | ₩196,136 | ₩197,264 | ₩195,149 | ₩196,803 | +0.34% | 1.4만 |
|---|
| 2026.05.12 | ₩195,042 | ₩195,385 | ₩193,081 | ₩195,256 | +0.11% | 2.1만 |
|---|
| 2026.05.11 | ₩194,562 | ₩196,376 | ₩194,562 | ₩195,736 | +0.60% | 1.4만 |
|---|
| 2026.05.08 | ₩193,388 | ₩194,642 | ₩193,388 | ₩194,641 | +0.65% | 1.3만 |
|---|
| 2026.05.07 | ₩193,241 | ₩193,707 | ₩192,001 | ₩192,240 | -0.52% | 1.4만 |
|---|
| 2026.05.06 | ₩191,386 | ₩193,134 | ₩191,173 | ₩192,961 | +0.82% | 1.2만 |
|---|
| 2026.05.05 | ₩189,265 | ₩189,816 | ₩188,938 | ₩189,398 | +0.07% | 1.7만 |
|---|
| 2026.05.04 | ₩188,184 | ₩188,678 | ₩186,724 | ₩187,685 | -0.27% | 2.1만 |
|---|
| 2026.05.01 | ₩188,104 | ₩188,865 | ₩188,072 | ₩188,072 | -0.02% | 2.4만 |
|---|
| 2026.04.30 | ₩186,916 | ₩187,357 | ₩185,229 | ₩187,357 | +0.24% | 1.3만 |
|---|
| 2026.04.29 | ₩186,236 | ₩186,463 | ₩185,195 | ₩186,023 | -0.11% | 1.5만 |
|---|
| 2026.04.28 | ₩186,076 | ₩186,643 | ₩185,502 | ₩186,383 | +0.16% | 3.8만 |
|---|
| 2026.04.27 | ₩187,157 | ₩188,117 | ₩186,863 | ₩188,100 | +0.50% | 2.5만 |
|---|
| 2026.04.24 | ₩186,076 | ₩187,504 | ₩185,193 | ₩187,314 | +0.67% | 2.1만 |
|---|
| 2026.04.23 | ₩185,809 | ₩186,409 | ₩183,581 | ₩185,061 | -0.40% | 1.8만 |
|---|
| 2026.04.22 | ₩185,342 | ₩186,396 | ₩185,209 | ₩186,369 | +0.55% | 1.6만 |
|---|
| 2026.04.21 | ₩185,382 | ₩185,542 | ₩183,674 | ₩183,768 | -0.87% | 2.2만 |
|---|
| 2026.04.20 | ₩184,955 | ₩184,955 | ₩184,008 | ₩184,875 | -0.04% | 1.8만 |
|---|
| 2026.04.17 | ₩184,128 | ₩185,536 | ₩184,128 | ₩185,222 | +0.59% | 1.3만 |
|---|
| 2026.04.16 | ₩182,727 | ₩182,994 | ₩182,046 | ₩182,914 | +0.10% | 1.8만 |
|---|
| 2026.04.15 | ₩181,019 | ₩182,460 | ₩181,019 | ₩182,460 | +0.80% | 2만 |
|---|
| 2026.04.14 | ₩178,511 | ₩180,699 | ₩178,511 | ₩180,699 | +1.23% | 1.7만 |
|---|
| 2026.04.13 | ₩174,881 | ₩177,737 | ₩174,881 | ₩177,697 | +1.61% | 1.3만 |
|---|
| 2026.04.10 | ₩175,802 | ₩176,176 | ₩175,495 | ₩175,602 | -0.11% | 1.3만 |
|---|
| 2026.04.09 | ₩174,028 | ₩175,348 | ₩173,494 | ₩175,122 | +0.63% | 1.6만 |
|---|
| 2026.04.08 | ₩175,002 | ₩175,002 | ₩173,307 | ₩174,188 | -0.47% | 1.8만 |
|---|
| 2026.04.07 | ₩168,771 | ₩169,705 | ₩167,423 | ₩169,705 | +0.55% | 3.1만 |
|---|
| 2026.04.06 | ₩168,637 | ₩169,224 | ₩168,504 | ₩169,224 | +0.35% | 1.9만 |
|---|
| 2026.04.02 | ₩165,462 | ₩168,477 | ₩165,168 | ₩168,464 | +1.81% | 2.2만 |
|---|
| 2026.04.01 | ₩167,757 | ₩169,184 | ₩167,623 | ₩168,157 | +0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩162,886 | ₩166,562 | ₩162,886 | ₩166,542 | +2.24% | 2.7만 |
|---|
| 2026.03.30 | ₩163,714 | ₩163,714 | ₩160,418 | ₩161,059 | -1.62% | 2.6만 |
|---|
| 2026.03.27 | ₩164,327 | ₩164,594 | ₩161,999 | ₩162,126 | -1.34% | 2만 |
|---|
| 2026.03.26 | ₩167,543 | ₩167,730 | ₩165,141 | ₩165,248 | -1.37% | 1.3만 |
|---|
| 2026.03.25 | ₩169,504 | ₩169,985 | ₩168,450 | ₩168,957 | -0.32% | 1.6만 |
|---|
| 2026.03.24 | ₩167,730 | ₩168,744 | ₩167,530 | ₩167,850 | +0.07% | 3.7만 |
|---|
| 2026.03.23 | ₩169,584 | ₩170,812 | ₩168,450 | ₩168,944 | -0.38% | 4.4만 |
|---|
| 2026.03.20 | ₩169,745 | ₩169,745 | ₩166,489 | ₩166,823 | -1.72% | 3.7만 |
|---|
| 2026.03.19 | ₩168,864 | ₩170,145 | ₩168,864 | ₩170,011 | +0.68% | 1.5만 |
|---|
| 2026.03.18 | ₩172,360 | ₩172,533 | ₩170,585 | ₩170,625 | -1.01% | 2.4만 |
|---|
| 2026.03.17 | ₩173,454 | ₩173,654 | ₩172,707 | ₩172,947 | -0.29% | 2.1만 |
|---|
| 2026.03.16 | ₩172,400 | ₩173,601 | ₩172,160 | ₩172,533 | +0.08% | 3.2만 |
|---|
| 2026.03.13 | ₩172,573 | ₩173,396 | ₩170,318 | ₩170,505 | -1.20% | 3만 |
|---|
| 2026.03.12 | ₩173,054 | ₩173,054 | ₩171,559 | ₩171,599 | -0.84% | 2만 |
|---|
| 2026.03.11 | ₩174,841 | ₩175,415 | ₩173,681 | ₩174,441 | -0.23% | 1.4만 |
|---|
| 2026.03.10 | ₩174,495 | ₩176,162 | ₩173,907 | ₩174,454 | -0.02% | 3.8만 |
|---|
| 2026.03.09 | ₩170,812 | ₩174,801 | ₩170,158 | ₩174,561 | +2.19% | 5.5만 |
|---|
| 2026.03.06 | ₩172,693 | ₩173,787 | ₩172,120 | ₩172,426 | -0.15% | 1.3만 |
|---|
| 2026.03.05 | ₩174,668 | ₩175,675 | ₩173,107 | ₩174,962 | +0.17% | 2.5만 |
|---|
| 2026.03.04 | ₩174,454 | ₩176,162 | ₩174,148 | ₩175,509 | +0.60% | 9.9천 |
|---|
| 2026.03.03 | ₩172,413 | ₩174,428 | ₩171,212 | ₩173,747 | +0.77% | 3.7만 |
|---|
| 2026.03.02 | ₩173,200 | ₩176,296 | ₩173,200 | ₩175,789 | +1.49% | 4.7만 |
|---|
| 2026.02.27 | ₩174,454 | ₩175,522 | ₩174,454 | ₩175,388 | +0.54% | 1.7만 |
|---|
| 2026.02.26 | ₩178,284 | ₩178,284 | ₩175,228 | ₩176,576 | -0.96% | 2.4만 |
|---|
| 2026.02.25 | ₩177,310 | ₩178,529 | ₩177,310 | ₩178,337 | +0.58% | 1.3만 |
|---|
| 2026.02.24 | ₩174,921 | ₩176,629 | ₩174,921 | ₩176,376 | +0.83% | 1.5만 |
|---|
| 2026.02.23 | ₩176,749 | ₩176,843 | ₩174,788 | ₩175,242 | -0.85% | 1.5만 |
|---|
| 2026.02.20 | ₩175,148 | ₩177,230 | ₩175,148 | ₩177,016 | +1.07% | 2만 |
|---|
| 2026.02.19 | ₩175,682 | ₩176,242 | ₩175,148 | ₩175,989 | +0.17% | 1.3만 |
|---|
| 2026.02.18 | ₩175,682 | ₩177,110 | ₩175,469 | ₩176,309 | +0.36% | 2.1만 |
|---|
| 2026.02.17 | ₩174,134 | ₩175,655 | ₩172,907 | ₩175,122 | +0.57% | 2.3만 |
|---|
| 2026.02.13 | ₩174,895 | ₩176,002 | ₩174,121 | ₩174,721 | -0.10% | 1.6만 |
|---|
| 2026.02.12 | ₩178,431 | ₩178,431 | ₩174,615 | ₩174,841 | -2.01% | 1.3만 |
|---|
| 2026.02.11 | ₩179,044 | ₩179,071 | ₩176,709 | ₩177,677 | -0.76% | 1.7만 |
|---|
| 2026.02.10 | ₩178,484 | ₩178,597 | ₩177,323 | ₩177,323 | -0.65% | 1.5만 |
|---|
| 2026.02.09 | ₩176,229 | ₩178,884 | ₩176,229 | ₩178,110 | +1.07% | 1.8만 |
|---|
| 2026.02.06 | ₩173,387 | ₩176,963 | ₩173,387 | ₩176,723 | +1.92% | 1.8만 |
|---|
| 2026.02.05 | ₩173,054 | ₩174,089 | ₩171,452 | ₩171,826 | -0.71% | 2.7만 |
|---|
| 2026.02.04 | ₩176,549 | ₩176,549 | ₩172,944 | ₩174,361 | -1.24% | 2.5만 |
|---|
| 2026.02.03 | ₩179,485 | ₩179,485 | ₩174,944 | ₩176,656 | -1.58% | 2.4만 |
|---|
| 2026.02.02 | ₩177,857 | ₩179,805 | ₩177,857 | ₩179,084 | +0.69% | 1.9만 |
|---|
| 2026.01.30 | ₩179,391 | ₩179,858 | ₩177,790 | ₩178,631 | -0.42% | 1.9만 |
|---|
| 2026.01.29 | ₩180,672 | ₩180,672 | ₩177,550 | ₩180,152 | -0.29% | 5.7만 |
|---|
| 2026.01.28 | ₩180,952 | ₩181,233 | ₩180,125 | ₩180,532 | -0.23% | 5.4만 |
|---|
| 2026.01.27 | ₩179,925 | ₩180,619 | ₩179,591 | ₩180,345 | +0.23% | 4만 |
|---|
| 2026.01.26 | ₩178,644 | ₩179,658 | ₩178,644 | ₩179,191 | +0.31% | 1.8만 |
|---|
| 2026.01.23 | ₩178,230 | ₩178,884 | ₩177,790 | ₩178,444 | +0.12% | 1.9만 |
|---|
| 2026.01.22 | ₩178,537 | ₩178,617 | ₩177,590 | ₩178,150 | -0.22% | 2.6만 |
|---|
| 2026.01.21 | ₩175,589 | ₩178,097 | ₩175,175 | ₩177,083 | +0.85% | 2.9만 |
|---|
| 2026.01.20 | ₩175,922 | ₩176,793 | ₩174,788 | ₩174,855 | -0.61% | 2.8만 |
|---|
| 2026.01.16 | ₩179,471 | ₩179,685 | ₩178,831 | ₩178,831 | -0.36% | 1.5만 |
|---|
| 2026.01.15 | ₩179,698 | ₩179,738 | ₩178,457 | ₩178,537 | -0.65% | 1.9만 |
|---|
| 2026.01.14 | ₩178,644 | ₩178,671 | ₩176,829 | ₩177,977 | -0.37% | 2.9만 |
|---|
| 2026.01.13 | ₩179,952 | ₩179,952 | ₩178,778 | ₩179,307 | -0.36% | 1.7만 |
|---|
| 2026.01.12 | ₩178,417 | ₩179,912 | ₩178,417 | ₩179,677 | +0.71% | 1.6만 |
|---|
| 2026.01.09 | ₩178,457 | ₩179,471 | ₩178,431 | ₩179,204 | +0.42% | 1.7만 |
|---|
| 2026.01.08 | ₩179,031 | ₩179,111 | ₩177,577 | ₩177,964 | -0.60% | 2.3만 |
|---|
| 2026.01.07 | ₩179,351 | ₩180,192 | ₩179,031 | ₩179,031 | -0.18% | 1.4만 |
|---|
| 2026.01.06 | ₩178,351 | ₩179,418 | ₩178,311 | ₩179,325 | +0.55% | 2.9만 |
|---|
| 2026.01.05 | ₩178,324 | ₩178,563 | ₩177,723 | ₩177,893 | -0.24% | 2.8만 |
|---|
| 2026.01.02 | ₩177,790 | ₩178,284 | ₩176,309 | ₩177,083 | -0.40% | 2.5만 |
|---|
| 2025.12.31 | ₩177,977 | ₩178,017 | ₩176,322 | ₩176,336 | -0.92% | 2.6만 |
|---|
| 2025.12.30 | ₩177,937 | ₩178,232 | ₩177,783 | ₩177,854 | -0.05% | 1.6만 |
|---|
| 2025.12.29 | ₩178,778 | ₩179,018 | ₩178,404 | ₩178,818 | +0.02% | 2.5만 |
|---|
| 2025.12.26 | ₩179,805 | ₩179,912 | ₩179,445 | ₩179,618 | -0.10% | 1.4만 |
|---|
| 2025.12.24 | ₩178,938 | ₩179,605 | ₩178,812 | ₩179,525 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩177,363 | ₩179,018 | ₩177,363 | ₩179,018 | +0.93% | 2.6만 |
|---|
| 2025.12.22 | ₩177,830 | ₩177,924 | ₩177,276 | ₩177,897 | +0.04% | 2.1만 |
|---|
| 2025.12.19 | ₩174,975 | ₩176,569 | ₩174,975 | ₩176,483 | +0.86% | 1.3만 |
|---|
| 2025.12.18 | ₩174,374 | ₩175,028 | ₩173,774 | ₩174,068 | -0.18% | 1.6만 |
|---|
| 2025.12.17 | ₩175,215 | ₩175,215 | ₩172,133 | ₩172,133 | -1.76% | 1.6만 |
|---|
| 2025.12.16 | ₩174,761 | ₩175,348 | ₩173,841 | ₩174,948 | +0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩176,870 | ₩176,910 | ₩175,028 | ₩175,042 | -1.03% | 1.5만 |
|---|
| 2025.12.12 | ₩178,431 | ₩178,431 | ₩175,255 | ₩175,629 | -1.57% | 1.4만 |
|---|
| 2025.12.11 | ₩177,763 | ₩178,978 | ₩176,849 | ₩178,978 | +0.68% | 1.3만 |
|---|
| 2025.12.10 | ₩177,844 | ₩179,231 | ₩177,590 | ₩178,924 | +0.61% | 2.4만 |
|---|
| 2025.12.09 | ₩177,857 | ₩178,351 | ₩177,683 | ₩177,897 | +0.02% | 1.2만 |
|---|
| 2025.12.08 | ₩178,457 | ₩178,524 | ₩177,603 | ₩178,044 | -0.23% | 1.8만 |
|---|
| 2025.12.05 | ₩177,950 | ₩178,190 | ₩177,693 | ₩177,924 | -0.01% | 1.1만 |
|---|
| 2025.12.04 | ₩177,550 | ₩177,550 | ₩176,803 | ₩177,470 | -0.05% | 1.7만 |
|---|
| 2025.12.03 | ₩176,416 | ₩177,323 | ₩175,962 | ₩177,056 | +0.36% | 1.4만 |
|---|
| 2025.12.02 | ₩176,910 | ₩177,683 | ₩176,489 | ₩176,616 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩175,629 | ₩176,896 | ₩175,375 | ₩176,076 | +0.25% | 1.8만 |
|---|
| 2025.11.28 | ₩176,549 | ₩176,910 | ₩176,523 | ₩176,910 | +0.20% | 8.1천 |
|---|
| 2025.11.26 | ₩175,549 | ₩176,683 | ₩175,549 | ₩176,256 | +0.40% | 1.6만 |
|---|
| 2025.11.25 | ₩172,613 | ₩174,893 | ₩171,174 | ₩174,601 | +1.15% | 2.2만 |
|---|
| 2025.11.24 | ₩171,025 | ₩173,467 | ₩171,025 | ₩173,347 | +1.36% | 1.9만 |
|---|
| 2025.11.21 | ₩169,384 | ₩170,772 | ₩167,663 | ₩169,699 | +0.19% | 1.7만 |
|---|
| 2025.11.20 | ₩175,669 | ₩175,842 | ₩168,570 | ₩168,570 | -4.04% | 1.9만 |
|---|
| 2025.11.19 | ₩171,372 | ₩173,534 | ₩171,354 | ₩172,206 | +0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩171,879 | ₩172,493 | ₩170,585 | ₩171,266 | -0.36% | 2.8만 |
|---|
| 2025.11.17 | ₩173,974 | ₩175,375 | ₩172,160 | ₩173,013 | -0.55% | 2.1만 |
|---|
| 2025.11.14 | ₩172,186 | ₩175,669 | ₩171,466 | ₩174,868 | +1.56% | 2만 |
|---|
| 2025.11.13 | ₩177,270 | ₩177,270 | ₩174,121 | ₩174,495 | -1.57% | 1.8만 |
|---|
| 2025.11.12 | ₩178,924 | ₩178,924 | ₩177,471 | ₩178,217 | -0.40% | 1.7만 |
|---|
| 2025.11.11 | ₩177,777 | ₩178,244 | ₩177,030 | ₩178,004 | +0.13% | 1.8만 |
|---|
| 2025.11.10 | ₩177,096 | ₩178,644 | ₩176,643 | ₩178,351 | +0.71% | 1.9만 |
|---|
| 2025.11.07 | ₩173,467 | ₩174,689 | ₩171,399 | ₩174,689 | +0.70% | 2.1만 |
|---|
| 2025.11.06 | ₩177,003 | ₩177,043 | ₩174,189 | ₩174,428 | -1.45% | 2.3만 |
|---|
| 2025.11.05 | ₩176,362 | ₩178,311 | ₩176,296 | ₩177,043 | +0.39% | 2.1만 |
|---|
| 2025.11.04 | ₩177,096 | ₩178,190 | ₩176,443 | ₩176,589 | -0.29% | 2.4만 |
|---|
| 2025.11.03 | ₩180,352 | ₩180,443 | ₩178,818 | ₩179,511 | -0.47% | 4.7만 |
|---|
| 2025.10.31 | ₩179,805 | ₩179,818 | ₩178,284 | ₩178,916 | -0.49% | 2.1만 |
|---|
| 2025.10.30 | ₩179,164 | ₩179,458 | ₩178,137 | ₩178,150 | -0.57% | 1.7만 |
|---|
| 2025.10.29 | ₩180,285 | ₩180,866 | ₩179,098 | ₩180,285 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩178,938 | ₩179,671 | ₩178,244 | ₩179,418 | +0.27% | 2.4만 |
|---|
| 2025.10.27 | ₩177,803 | ₩178,331 | ₩177,377 | ₩178,297 | +0.28% | 1.8만 |
|---|
| 2025.10.24 | ₩175,442 | ₩176,282 | ₩175,375 | ₩175,815 | +0.21% | 1.4만 |
|---|
| 2025.10.23 | ₩172,947 | ₩174,281 | ₩172,853 | ₩173,974 | +0.59% | 1.4만 |
|---|
| 2025.10.22 | ₩173,907 | ₩173,927 | ₩171,512 | ₩172,680 | -0.71% | 2.3만 |
|---|
| 2025.10.21 | ₩173,827 | ₩174,068 | ₩173,431 | ₩173,641 | -0.11% | 2만 |
|---|
| 2025.10.20 | ₩173,134 | ₩174,242 | ₩173,134 | ₩173,974 | +0.49% | 1.7만 |
|---|
| 2025.10.17 | ₩170,999 | ₩172,493 | ₩170,825 | ₩172,346 | +0.79% | 1.6만 |
|---|
| 2025.10.16 | ₩173,307 | ₩173,414 | ₩170,692 | ₩171,639 | -0.96% | 1.5만 |
|---|
| 2025.10.15 | ₩173,347 | ₩173,814 | ₩170,892 | ₩172,466 | -0.51% | 2.6만 |
|---|
| 2025.10.14 | ₩170,879 | ₩172,720 | ₩169,665 | ₩171,639 | +0.45% | 1.2만 |
|---|
| 2025.10.13 | ₩172,253 | ₩173,054 | ₩171,853 | ₩172,793 | +0.31% | 1.9만 |
|---|
| 2025.10.10 | ₩175,335 | ₩175,509 | ₩169,558 | ₩169,624 | -3.26% | 2.5만 |
|---|