시장 데이터를 불러오는 중
전체 종목
SoFi Social 50 ETF 과거 주가
SoFi Social 50 ETF · SFYF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SoFi Social 50 ETF · SFYF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,696 | ₩88,924 | ₩88,696 | ₩88,913 | +0.24% | 4.6천 |
| 2026.10.08 | ₩88,703 | ₩88,703 | ₩88,188 | ₩88,188 | -0.58% | 1.3천 |
| 2026.10.07 | ₩88,723 | ₩89,169 | ₩88,589 | ₩89,169 | +0.50% | 1.4천 |
| 2026.10.06 | ₩89,500 | ₩89,579 | ₩89,353 | ₩89,353 | -0.16% | 1.9천 |
| 2026.10.05 | ₩87,972 | ₩88,964 | ₩87,931 | ₩88,771 | +0.91% | 1.5천 |
| 2026.10.02 | ₩87,785 | ₩87,868 | ₩87,771 | ₩87,858 | +0.08% | 1.3천 |
| 2026.10.01 | ₩87,182 | ₩87,182 | ₩86,841 | ₩86,841 | -0.39% | 900 |
| 2026.09.30 | ₩87,222 | ₩87,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,927 |
| -0.34% |
| 3천 |
| 2026.09.29 | ₩86,887 | ₩87,075 | ₩86,793 | ₩87,075 | +0.22% | 3.7천 |
|---|
| 2026.09.28 | ₩87,785 | ₩87,785 | ₩86,902 | ₩86,902 | -1.01% | 2.2천 |
|---|
| 2026.09.25 | ₩88,575 | ₩88,575 | ₩87,790 | ₩88,222 | -0.40% | 3.2천 |
|---|
| 2026.09.24 | ₩87,410 | ₩88,400 | ₩87,410 | ₩88,400 | +1.13% | 1.5천 |
|---|
| 2026.09.23 | ₩88,669 | ₩88,669 | ₩87,908 | ₩87,908 | -0.86% | 1천 |
|---|
| 2026.09.22 | ₩88,200 | ₩88,723 | ₩88,200 | ₩88,723 | +0.59% | 2천 |
|---|
| 2026.09.21 | ₩86,927 | ₩88,219 | ₩86,927 | ₩88,219 | +1.49% | 3.3천 |
|---|
| 2026.09.18 | ₩86,110 | ₩86,110 | ₩85,507 | ₩85,964 | -0.17% | 3.7천 |
|---|
| 2026.09.17 | ₩85,560 | ₩85,835 | ₩85,560 | ₩85,835 | +0.32% | 7.1천 |
|---|
| 2026.09.16 | ₩84,368 | ₩84,636 | ₩83,718 | ₩84,081 | -0.34% | 1.8천 |
|---|
| 2026.09.15 | ₩84,783 | ₩84,810 | ₩84,066 | ₩84,066 | -0.85% | 1.7천 |
|---|
| 2026.09.14 | ₩84,368 | ₩85,198 | ₩84,368 | ₩84,900 | +0.63% | 5.7천 |
|---|
| 2026.09.11 | ₩85,198 | ₩85,493 | ₩85,131 | ₩85,256 | +0.07% | 3천 |
|---|
| 2026.09.10 | ₩84,394 | ₩84,656 | ₩84,287 | ₩84,514 | +0.14% | 1.5천 |
|---|
| 2026.09.09 | ₩85,547 | ₩85,547 | ₩85,217 | ₩85,217 | -0.39% | 2천 |
|---|
| 2026.09.08 | ₩85,801 | ₩85,922 | ₩85,279 | ₩85,587 | -0.25% | 2.2천 |
|---|
| 2026.09.04 | ₩85,801 | ₩85,801 | ₩85,413 | ₩85,416 | -0.45% | 1.9천 |
|---|
| 2026.09.03 | ₩84,863 | ₩86,145 | ₩84,863 | ₩86,145 | +1.51% | 2.4천 |
|---|
| 2026.09.02 | ₩83,805 | ₩84,122 | ₩83,805 | ₩84,122 | +0.38% | 2천 |
|---|
| 2026.09.01 | ₩83,952 | ₩84,361 | ₩83,738 | ₩83,801 | -0.18% | 2.3천 |
|---|
| 2026.08.31 | ₩84,421 | ₩85,043 | ₩84,421 | ₩85,043 | +0.74% | 1.8천 |
|---|
| 2026.08.28 | ₩84,944 | ₩85,145 | ₩84,684 | ₩84,684 | -0.31% | 3천 |
|---|
| 2026.08.27 | ₩84,287 | ₩85,107 | ₩84,287 | ₩85,107 | +0.97% | 2.9천 |
|---|
| 2026.08.26 | ₩84,006 | ₩84,126 | ₩83,691 | ₩84,011 | +0.01% | 2천 |
|---|
| 2026.08.25 | ₩84,126 | ₩84,429 | ₩84,126 | ₩84,412 | +0.34% | 2.2천 |
|---|
| 2026.08.24 | ₩84,555 | ₩84,555 | ₩83,824 | ₩83,824 | -0.87% | 4.5천 |
|---|
| 2026.08.21 | ₩84,126 | ₩90,277 | ₩84,046 | ₩84,885 | +0.90% | 4천 |
|---|
| 2026.08.20 | ₩83,966 | ₩84,019 | ₩83,470 | ₩83,586 | -0.45% | 2천 |
|---|
| 2026.08.19 | ₩83,986 | ₩84,368 | ₩83,986 | ₩84,302 | +0.38% | 1.4천 |
|---|
| 2026.08.18 | ₩83,745 | ₩83,745 | ₩83,639 | ₩83,639 | -0.13% | 1.9천 |
|---|
| 2026.08.17 | ₩85,239 | ₩85,252 | ₩84,716 | ₩84,716 | -0.61% | 4천 |
|---|
| 2026.08.14 | ₩85,533 | ₩85,641 | ₩85,081 | ₩85,081 | -0.53% | 4.3천 |
|---|
| 2026.08.13 | ₩85,118 | ₩85,322 | ₩85,118 | ₩85,322 | +0.24% | 1.4천 |
|---|
| 2026.08.12 | ₩84,649 | ₩84,662 | ₩84,126 | ₩84,264 | -0.45% | 2.5천 |
|---|
| 2026.08.11 | ₩84,636 | ₩84,636 | ₩83,738 | ₩83,952 | -0.81% | 1.6천 |
|---|
| 2026.08.10 | ₩84,140 | ₩84,507 | ₩84,140 | ₩84,507 | +0.44% | 1.5천 |
|---|
| 2026.08.07 | ₩83,188 | ₩84,274 | ₩83,188 | ₩84,274 | +1.30% | 9천 |
|---|
| 2026.08.06 | ₩82,840 | ₩82,840 | ₩82,518 | ₩82,679 | -0.19% | 2.4천 |
|---|
| 2026.08.05 | ₩83,376 | ₩83,403 | ₩82,650 | ₩82,650 | -0.87% | 9.5천 |
|---|
| 2026.08.04 | ₩81,460 | ₩83,309 | ₩81,460 | ₩83,229 | +2.17% | 2.4천 |
|---|
| 2026.08.03 | ₩79,356 | ₩80,830 | ₩79,356 | ₩80,799 | +1.82% | 1.9천 |
|---|
| 2026.07.31 | ₩79,711 | ₩79,711 | ₩78,532 | ₩79,234 | -0.60% | 2.8천 |
|---|
| 2026.07.30 | ₩78,271 | ₩78,699 | ₩77,922 | ₩78,494 | +0.29% | 4.6천 |
|---|
| 2026.07.29 | ₩77,132 | ₩77,587 | ₩76,764 | ₩76,764 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩77,165 | ₩78,218 | ₩77,165 | ₩78,218 | +1.36% | 1.3천 |
|---|
| 2026.07.27 | ₩78,900 | ₩78,900 | ₩77,721 | ₩78,378 | -0.66% | 1.9천 |
|---|
| 2026.07.24 | ₩78,860 | ₩78,860 | ₩77,941 | ₩77,941 | -1.17% | 4.6천 |
|---|
| 2026.07.23 | ₩79,329 | ₩79,443 | ₩78,273 | ₩78,780 | -0.69% | 3천 |
|---|
| 2026.07.22 | ₩81,406 | ₩81,607 | ₩81,082 | ₩81,082 | -0.40% | 1.3천 |
|---|
| 2026.07.21 | ₩81,366 | ₩82,023 | ₩81,366 | ₩81,956 | +0.72% | 1.9천 |
|---|
| 2026.07.20 | ₩81,379 | ₩81,406 | ₩80,632 | ₩80,653 | -0.89% | 2.8천 |
|---|
| 2026.07.17 | ₩80,307 | ₩81,152 | ₩80,066 | ₩80,861 | +0.69% | 1.4만 |
|---|
| 2026.07.16 | ₩82,666 | ₩82,666 | ₩81,701 | ₩81,781 | -1.07% | 4.5천 |
|---|
| 2026.07.15 | ₩83,564 | ₩83,564 | ₩82,840 | ₩83,103 | -0.55% | 2.7천 |
|---|
| 2026.07.14 | ₩82,465 | ₩82,819 | ₩82,465 | ₩82,819 | +0.43% | 4.1천 |
|---|
| 2026.07.13 | ₩82,599 | ₩82,813 | ₩82,090 | ₩82,230 | -0.45% | 1.9천 |
|---|
| 2026.07.10 | ₩83,550 | ₩83,845 | ₩82,880 | ₩83,136 | -0.50% | 2.3천 |
|---|
| 2026.07.09 | ₩82,264 | ₩83,215 | ₩82,103 | ₩83,215 | +1.16% | 3.9천 |
|---|
| 2026.07.08 | ₩81,339 | ₩82,352 | ₩81,272 | ₩82,352 | +1.25% | 2.8천 |
|---|
| 2026.07.07 | ₩83,416 | ₩83,416 | ₩82,398 | ₩82,465 | -1.14% | 2천 |
|---|
| 2026.07.06 | ₩83,108 | ₩84,314 | ₩83,108 | ₩84,177 | +1.29% | 2.9천 |
|---|
| 2026.07.02 | ₩83,872 | ₩84,368 | ₩82,398 | ₩82,760 | -1.33% | 2.5천 |
|---|
| 2026.07.01 | ₩83,751 | ₩83,751 | ₩83,277 | ₩83,277 | -0.57% | 2.8천 |
|---|
| 2026.06.30 | ₩82,505 | ₩83,376 | ₩82,505 | ₩83,376 | +1.06% | 2.7천 |
|---|
| 2026.06.29 | ₩81,232 | ₩82,435 | ₩80,683 | ₩82,435 | +1.48% | 2.4천 |
|---|
| 2026.06.26 | ₩79,115 | ₩80,910 | ₩79,115 | ₩80,401 | +1.63% | 3.3천 |
|---|
| 2026.06.25 | ₩81,205 | ₩81,205 | ₩79,383 | ₩79,656 | -1.91% | 5.2천 |
|---|
| 2026.06.24 | ₩81,219 | ₩81,460 | ₩80,271 | ₩80,271 | -1.17% | 4.1천 |
|---|
| 2026.06.23 | ₩81,326 | ₩82,143 | ₩81,217 | ₩81,217 | -0.13% | 4.2천 |
|---|
| 2026.06.22 | ₩84,153 | ₩84,448 | ₩82,411 | ₩83,234 | -1.09% | 2.7천 |
|---|
| 2026.06.18 | ₩83,872 | ₩84,208 | ₩82,974 | ₩84,208 | +0.40% | 2.1천 |
|---|
| 2026.06.17 | ₩83,657 | ₩83,899 | ₩82,662 | ₩82,662 | -1.19% | 2.8천 |
|---|
| 2026.06.16 | ₩84,756 | ₩84,756 | ₩83,507 | ₩83,507 | -1.47% | 2.5천 |
|---|
| 2026.06.15 | ₩84,301 | ₩85,051 | ₩84,301 | ₩84,847 | +0.65% | 3.9천 |
|---|
| 2026.06.12 | ₩82,907 | ₩82,907 | ₩81,982 | ₩82,660 | -0.30% | 5천 |
|---|
| 2026.06.11 | ₩81,018 | ₩82,599 | ₩81,018 | ₩82,567 | +1.91% | 2.5천 |
|---|
| 2026.06.10 | ₩81,554 | ₩82,170 | ₩80,609 | ₩80,609 | -1.16% | 1.1만 |
|---|
| 2026.06.09 | ₩83,805 | ₩83,858 | ₩80,683 | ₩82,063 | -2.08% | 2.2천 |
|---|
| 2026.06.08 | ₩82,907 | ₩83,724 | ₩82,907 | ₩83,217 | +0.37% | 4.2천 |
|---|
| 2026.06.05 | ₩84,957 | ₩84,984 | ₩81,768 | ₩81,915 | -3.58% | 4.3천 |
|---|
| 2026.06.04 | ₩85,426 | ₩86,311 | ₩85,426 | ₩85,949 | +0.61% | 6천 |
|---|
| 2026.06.03 | ₩86,579 | ₩86,579 | ₩85,694 | ₩85,985 | -0.69% | 4.2천 |
|---|
| 2026.06.02 | ₩86,967 | ₩86,967 | ₩86,525 | ₩86,726 | -0.28% | 3천 |
|---|
| 2026.06.01 | ₩87,034 | ₩87,611 | ₩86,860 | ₩87,038 | +0.00% | 7.7천 |
|---|
| 2026.05.29 | ₩87,075 | ₩87,455 | ₩86,753 | ₩87,455 | +0.44% | 6.5천 |
|---|
| 2026.05.28 | ₩85,681 | ₩86,959 | ₩85,681 | ₩86,959 | +1.49% | 5.7천 |
|---|
| 2026.05.27 | ₩85,694 | ₩85,765 | ₩85,332 | ₩85,765 | +0.08% | 1.2만 |
|---|
| 2026.05.26 | ₩84,582 | ₩85,708 | ₩84,582 | ₩85,060 | +0.57% | 3.3천 |
|---|
| 2026.05.22 | ₩84,006 | ₩84,207 | ₩83,711 | ₩83,711 | -0.35% | 3.8천 |
|---|
| 2026.05.21 | ₩83,148 | ₩83,470 | ₩83,041 | ₩83,470 | +0.39% | 1.6천 |
|---|
| 2026.05.20 | ₩82,612 | ₩83,526 | ₩82,492 | ₩83,526 | +1.11% | 1.3천 |
|---|
| 2026.05.19 | ₩82,237 | ₩82,317 | ₩82,027 | ₩82,027 | -0.26% | 3.4천 |
|---|
| 2026.05.18 | ₩83,349 | ₩83,684 | ₩82,009 | ₩82,719 | -0.76% | 7.3천 |
|---|
| 2026.05.15 | ₩83,778 | ₩83,979 | ₩83,142 | ₩83,142 | -0.76% | 2.7천 |
|---|
| 2026.05.14 | ₩84,287 | ₩85,306 | ₩84,287 | ₩85,145 | +1.02% | 3.4천 |
|---|
| 2026.05.13 | ₩83,269 | ₩84,662 | ₩83,269 | ₩84,247 | +1.17% | 3.3천 |
|---|
| 2026.05.12 | ₩83,242 | ₩83,356 | ₩82,559 | ₩83,255 | +0.02% | 6.7천 |
|---|
| 2026.05.11 | ₩83,068 | ₩83,857 | ₩82,962 | ₩83,857 | +0.95% | 2.1천 |
|---|
| 2026.05.08 | ₩81,446 | ₩83,158 | ₩81,446 | ₩83,158 | +2.10% | 2.2천 |
|---|
| 2026.05.07 | ₩81,353 | ₩81,527 | ₩80,964 | ₩81,031 | -0.40% | 2.3천 |
|---|
| 2026.05.06 | ₩80,394 | ₩81,177 | ₩80,287 | ₩81,177 | +0.97% | 1.7천 |
|---|
| 2026.05.05 | ₩79,356 | ₩79,356 | ₩79,188 | ₩79,222 | -0.17% | 6.7천 |
|---|
| 2026.05.04 | ₩79,249 | ₩79,423 | ₩78,874 | ₩78,919 | -0.42% | 2.5천 |
|---|
| 2026.05.01 | ₩78,713 | ₩79,396 | ₩78,579 | ₩79,142 | +0.54% | 3천 |
|---|
| 2026.04.30 | ₩78,110 | ₩78,458 | ₩77,239 | ₩78,391 | +0.36% | 2.6천 |
|---|
| 2026.04.29 | ₩77,467 | ₩77,694 | ₩77,467 | ₩77,694 | +0.29% | 2.9천 |
|---|
| 2026.04.28 | ₩77,520 | ₩77,855 | ₩77,239 | ₩77,614 | +0.12% | 4천 |
|---|
| 2026.04.27 | ₩78,056 | ₩78,472 | ₩77,788 | ₩78,413 | +0.46% | 2.9천 |
|---|
| 2026.04.24 | ₩77,493 | ₩78,107 | ₩77,493 | ₩78,107 | +0.79% | 3천 |
|---|
| 2026.04.23 | ₩77,426 | ₩77,426 | ₩76,569 | ₩76,569 | -1.11% | 2천 |
|---|
| 2026.04.22 | ₩76,957 | ₩77,815 | ₩76,957 | ₩77,815 | +1.11% | 3.9천 |
|---|
| 2026.04.21 | ₩76,917 | ₩77,145 | ₩76,247 | ₩76,247 | -0.87% | 3.5천 |
|---|
| 2026.04.20 | ₩76,823 | ₩76,823 | ₩76,153 | ₩76,468 | -0.46% | 3천 |
|---|
| 2026.04.17 | ₩76,609 | ₩77,266 | ₩76,609 | ₩76,916 | +0.40% | 7.5천 |
|---|
| 2026.04.16 | ₩75,658 | ₩76,060 | ₩75,658 | ₩76,033 | +0.50% | 1.5천 |
|---|
| 2026.04.15 | ₩74,170 | ₩75,376 | ₩74,009 | ₩75,364 | +1.61% | 6.8천 |
|---|
| 2026.04.14 | ₩72,884 | ₩73,889 | ₩72,884 | ₩73,867 | +1.35% | 3.5천 |
|---|
| 2026.04.13 | ₩71,209 | ₩72,266 | ₩71,209 | ₩72,266 | +1.48% | 1.1천 |
|---|
| 2026.04.10 | ₩71,302 | ₩71,651 | ₩71,262 | ₩71,383 | +0.11% | 3.3천 |
|---|
| 2026.04.09 | ₩70,753 | ₩71,142 | ₩70,565 | ₩71,142 | +0.55% | 5.7천 |
|---|
| 2026.04.08 | ₩71,450 | ₩71,450 | ₩70,686 | ₩70,686 | -1.07% | 3.7천 |
|---|
| 2026.04.07 | ₩68,877 | ₩69,426 | ₩68,435 | ₩69,426 | +0.80% | 2.9천 |
|---|
| 2026.04.06 | ₩69,346 | ₩69,694 | ₩69,085 | ₩69,288 | -0.08% | 1.9천 |
|---|
| 2026.04.02 | ₩67,805 | ₩69,152 | ₩67,792 | ₩69,152 | +1.99% | 3.1천 |
|---|
| 2026.04.01 | ₩69,051 | ₩69,386 | ₩69,024 | ₩69,024 | -0.04% | 1.7천 |
|---|
| 2026.03.31 | ₩66,545 | ₩68,354 | ₩66,545 | ₩68,354 | +2.72% | 4.1천 |
|---|
| 2026.03.30 | ₩66,840 | ₩66,927 | ₩65,527 | ₩65,808 | -1.54% | 2.9천 |
|---|
| 2026.03.27 | ₩67,229 | ₩67,229 | ₩66,318 | ₩66,385 | -1.26% | 3.7천 |
|---|
| 2026.03.26 | ₩68,817 | ₩68,944 | ₩67,684 | ₩67,684 | -1.65% | 3.1천 |
|---|
| 2026.03.25 | ₩69,802 | ₩70,338 | ₩69,547 | ₩69,593 | -0.30% | 2.3천 |
|---|
| 2026.03.24 | ₩69,158 | ₩69,641 | ₩68,848 | ₩69,051 | -0.16% | 5.7천 |
|---|
| 2026.03.23 | ₩69,413 | ₩70,137 | ₩69,406 | ₩69,788 | +0.54% | 2.6만 |
|---|
| 2026.03.20 | ₩70,056 | ₩70,056 | ₩68,515 | ₩68,596 | -2.08% | 2.8천 |
|---|
| 2026.03.19 | ₩69,815 | ₩70,874 | ₩69,614 | ₩70,874 | +1.52% | 3.6천 |
|---|
| 2026.03.18 | ₩71,235 | ₩71,530 | ₩70,539 | ₩70,539 | -0.98% | 1.7천 |
|---|
| 2026.03.17 | ₩71,410 | ₩71,718 | ₩71,369 | ₩71,557 | +0.21% | 7.5천 |
|---|
| 2026.03.16 | ₩70,981 | ₩71,383 | ₩70,981 | ₩71,101 | +0.17% | 4.1천 |
|---|
| 2026.03.13 | ₩71,195 | ₩71,443 | ₩70,276 | ₩70,276 | -1.29% | 2.6천 |
|---|
| 2026.03.12 | ₩71,637 | ₩71,637 | ₩70,768 | ₩70,860 | -1.08% | 3.5천 |
|---|
| 2026.03.11 | ₩72,133 | ₩72,354 | ₩71,812 | ₩72,080 | -0.07% | 5.5천 |
|---|
| 2026.03.10 | ₩71,919 | ₩72,413 | ₩71,704 | ₩71,812 | -0.15% | 4.7천 |
|---|
| 2026.03.09 | ₩70,003 | ₩71,731 | ₩69,815 | ₩71,691 | +2.41% | 4.2천 |
|---|
| 2026.03.06 | ₩70,659 | ₩71,329 | ₩70,659 | ₩70,859 | +0.28% | 4.8천 |
|---|
| 2026.03.05 | ₩71,343 | ₩71,932 | ₩70,927 | ₩71,704 | +0.51% | 3.2천 |
|---|
| 2026.03.04 | ₩71,034 | ₩72,080 | ₩71,034 | ₩71,825 | +1.11% | 4.2천 |
|---|
| 2026.03.03 | ₩69,855 | ₩70,878 | ₩69,547 | ₩70,655 | +1.15% | 6.4천 |
|---|
| 2026.03.02 | ₩70,230 | ₩71,457 | ₩70,230 | ₩71,316 | +1.55% | 3.8천 |
|---|
| 2026.02.27 | ₩71,061 | ₩71,758 | ₩70,954 | ₩71,758 | +0.98% | 4.7천 |
|---|
| 2026.02.26 | ₩72,294 | ₩72,294 | ₩71,142 | ₩71,490 | -1.11% | 8천 |
|---|
| 2026.02.25 | ₩72,307 | ₩72,629 | ₩72,307 | ₩72,415 | +0.15% | 1.9천 |
|---|
| 2026.02.24 | ₩70,740 | ₩71,570 | ₩70,740 | ₩71,498 | +1.07% | 2.7천 |
|---|
| 2026.02.23 | ₩71,222 | ₩71,235 | ₩70,398 | ₩70,565 | -0.92% | 2.6천 |
|---|
| 2026.02.20 | ₩70,539 | ₩71,423 | ₩70,539 | ₩71,396 | +1.22% | 4.7천 |
|---|
| 2026.02.19 | ₩70,807 | ₩71,142 | ₩70,619 | ₩70,947 | +0.20% | 2.8천 |
|---|
| 2026.02.18 | ₩71,222 | ₩71,805 | ₩71,142 | ₩71,277 | +0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩70,659 | ₩70,967 | ₩70,579 | ₩70,882 | +0.31% | 6.2천 |
|---|
| 2026.02.13 | ₩71,088 | ₩71,711 | ₩70,539 | ₩71,175 | +0.12% | 2만 |
|---|
| 2026.02.12 | ₩72,281 | ₩72,281 | ₩70,565 | ₩70,659 | -2.24% | 4.9천 |
|---|
| 2026.02.11 | ₩72,776 | ₩72,776 | ₩71,658 | ₩71,968 | -1.11% | 2.4천 |
|---|
| 2026.02.10 | ₩72,455 | ₩72,669 | ₩72,080 | ₩72,080 | -0.52% | 1.7천 |
|---|
| 2026.02.09 | ₩71,463 | ₩72,502 | ₩71,463 | ₩72,267 | +1.13% | 4.2천 |
|---|
| 2026.02.06 | ₩70,673 | ₩71,805 | ₩70,673 | ₩71,805 | +1.60% | 6.1천 |
|---|
| 2026.02.05 | ₩70,659 | ₩70,847 | ₩69,855 | ₩70,078 | -0.82% | 6.2천 |
|---|
| 2026.02.04 | ₩72,709 | ₩72,709 | ₩70,914 | ₩71,510 | -1.65% | 4.1천 |
|---|
| 2026.02.03 | ₩74,291 | ₩74,291 | ₩72,334 | ₩73,097 | -1.61% | 8.5천 |
|---|
| 2026.02.02 | ₩73,232 | ₩74,076 | ₩73,232 | ₩73,822 | +0.81% | 5.9천 |
|---|
| 2026.01.30 | ₩73,862 | ₩74,031 | ₩73,662 | ₩73,662 | -0.27% | 3천 |
|---|
| 2026.01.29 | ₩74,961 | ₩74,961 | ₩73,680 | ₩74,063 | -1.20% | 2.7천 |
|---|
| 2026.01.28 | ₩75,162 | ₩75,336 | ₩74,639 | ₩74,698 | -0.62% | 3.5천 |
|---|
| 2026.01.27 | ₩75,001 | ₩75,001 | ₩74,734 | ₩74,734 | -0.36% | 1.1만 |
|---|
| 2026.01.26 | ₩75,349 | ₩75,510 | ₩75,055 | ₩75,061 | -0.38% | 5천 |
|---|
| 2026.01.23 | ₩75,349 | ₩75,495 | ₩75,349 | ₩75,420 | +0.09% | 2.9천 |
|---|
| 2026.01.22 | ₩75,108 | ₩75,349 | ₩74,974 | ₩75,302 | +0.26% | 3.7천 |
|---|
| 2026.01.21 | ₩73,701 | ₩74,599 | ₩73,607 | ₩74,474 | +1.05% | 1만 |
|---|
| 2026.01.20 | ₩74,009 | ₩74,318 | ₩73,406 | ₩73,433 | -0.78% | 8.4천 |
|---|
| 2026.01.16 | ₩75,832 | ₩75,832 | ₩75,130 | ₩75,215 | -0.81% | 7.4천 |
|---|
| 2026.01.15 | ₩76,073 | ₩76,127 | ₩75,403 | ₩75,416 | -0.86% | 1.1만 |
|---|
| 2026.01.14 | ₩75,899 | ₩75,899 | ₩75,095 | ₩75,526 | -0.49% | 4.9천 |
|---|
| 2026.01.13 | ₩76,448 | ₩76,636 | ₩76,046 | ₩76,287 | -0.21% | 8.2천 |
|---|
| 2026.01.12 | ₩75,564 | ₩76,502 | ₩75,564 | ₩76,248 | +0.91% | 8.6천 |
|---|
| 2026.01.09 | ₩75,363 | ₩76,019 | ₩75,363 | ₩75,893 | +0.70% | 3.2천 |
|---|
| 2026.01.08 | ₩75,617 | ₩75,671 | ₩75,186 | ₩75,510 | -0.14% | 5.5천 |
|---|
| 2026.01.07 | ₩75,631 | ₩76,002 | ₩75,457 | ₩75,457 | -0.23% | 8.4천 |
|---|
| 2026.01.06 | ₩75,738 | ₩75,738 | ₩75,242 | ₩75,582 | -0.21% | 1.2만 |
|---|
| 2026.01.05 | ₩75,738 | ₩75,865 | ₩75,511 | ₩75,684 | -0.07% | 3.5천 |
|---|
| 2026.01.02 | ₩75,591 | ₩75,905 | ₩74,478 | ₩74,866 | -0.96% | 1.8만 |
|---|
| 2025.12.31 | ₩75,416 | ₩75,564 | ₩74,867 | ₩74,867 | -0.73% | 4.5천 |
|---|
| 2025.12.30 | ₩75,671 | ₩75,671 | ₩75,376 | ₩75,376 | -0.39% | 3.7천 |
|---|
| 2025.12.29 | ₩75,818 | ₩75,818 | ₩75,684 | ₩75,805 | -0.02% | 3.5천 |
|---|
| 2025.12.26 | ₩76,649 | ₩76,720 | ₩76,361 | ₩76,361 | -0.38% | 3.4천 |
|---|
| 2025.12.24 | ₩76,395 | ₩76,641 | ₩76,274 | ₩76,641 | +0.32% | 1.8천 |
|---|
| 2025.12.23 | ₩76,194 | ₩76,511 | ₩76,127 | ₩76,511 | +0.42% | 2.3천 |
|---|
| 2025.12.22 | ₩76,716 | ₩76,730 | ₩76,380 | ₩76,380 | -0.44% | 3.3천 |
|---|
| 2025.12.19 | ₩75,805 | ₩76,240 | ₩75,671 | ₩76,218 | +0.54% | 4.2천 |
|---|
| 2025.12.18 | ₩75,256 | ₩76,019 | ₩75,256 | ₩75,306 | +0.07% | 8.5천 |
|---|
| 2025.12.17 | ₩75,845 | ₩75,912 | ₩74,127 | ₩74,127 | -2.27% | 3.3천 |
|---|
| 2025.12.16 | ₩74,894 | ₩75,852 | ₩74,840 | ₩75,711 | +1.09% | 5.2천 |
|---|
| 2025.12.15 | ₩75,939 | ₩76,180 | ₩75,167 | ₩75,167 | -1.02% | 3.6천 |
|---|
| 2025.12.12 | ₩75,658 | ₩76,232 | ₩74,760 | ₩75,395 | -0.35% | 5.5천 |
|---|
| 2025.12.11 | ₩75,282 | ₩75,430 | ₩74,519 | ₩75,430 | +0.20% | 5.8천 |
|---|
| 2025.12.10 | ₩75,443 | ₩76,153 | ₩75,404 | ₩75,895 | +0.60% | 3.7천 |
|---|
| 2025.12.09 | ₩75,202 | ₩75,698 | ₩75,202 | ₩75,498 | +0.39% | 9.7천 |
|---|
| 2025.12.08 | ₩75,751 | ₩75,832 | ₩75,048 | ₩75,219 | -0.70% | 4.5천 |
|---|
| 2025.12.05 | ₩75,832 | ₩76,194 | ₩75,725 | ₩75,741 | -0.12% | 5.4천 |
|---|
| 2025.12.04 | ₩75,684 | ₩75,684 | ₩75,229 | ₩75,671 | -0.02% | 7.8천 |
|---|
| 2025.12.03 | ₩74,720 | ₩75,510 | ₩74,720 | ₩75,419 | +0.94% | 3.6천 |
|---|
| 2025.12.02 | ₩74,894 | ₩75,390 | ₩74,730 | ₩74,899 | +0.01% | 3.1천 |
|---|
| 2025.12.01 | ₩74,157 | ₩74,894 | ₩74,157 | ₩74,567 | +0.55% | 3.3천 |
|---|
| 2025.11.28 | ₩74,532 | ₩74,840 | ₩74,532 | ₩74,811 | +0.37% | 3.3천 |
|---|
| 2025.11.26 | ₩73,902 | ₩74,318 | ₩73,902 | ₩74,228 | +0.44% | 2.4천 |
|---|
| 2025.11.25 | ₩72,441 | ₩73,433 | ₩72,240 | ₩73,425 | +1.36% | 5.1천 |
|---|
| 2025.11.24 | ₩71,570 | ₩72,853 | ₩71,570 | ₩72,853 | +1.79% | 6.7천 |
|---|
| 2025.11.21 | ₩70,565 | ₩71,289 | ₩69,467 | ₩70,706 | +0.20% | 2.8천 |
|---|
| 2025.11.20 | ₩73,138 | ₩73,508 | ₩70,083 | ₩70,083 | -4.18% | 3.7천 |
|---|
| 2025.11.19 | ₩71,611 | ₩72,084 | ₩71,110 | ₩71,656 | +0.06% | 4.4천 |
|---|
| 2025.11.18 | ₩71,771 | ₩72,046 | ₩71,209 | ₩71,644 | -0.18% | 4.2천 |
|---|
| 2025.11.17 | ₩72,616 | ₩73,245 | ₩72,053 | ₩72,407 | -0.29% | 8.2천 |
|---|
| 2025.11.14 | ₩72,013 | ₩73,775 | ₩71,946 | ₩73,067 | +1.46% | 1.8만 |
|---|
| 2025.11.13 | ₩74,674 | ₩74,674 | ₩73,165 | ₩73,440 | -1.65% | 8.5천 |
|---|
| 2025.11.12 | ₩76,220 | ₩76,341 | ₩75,162 | ₩75,765 | -0.60% | 4.6천 |
|---|
| 2025.11.11 | ₩75,577 | ₩76,006 | ₩75,388 | ₩75,903 | +0.43% | 5천 |
|---|
| 2025.11.10 | ₩75,349 | ₩76,019 | ₩75,273 | ₩75,935 | +0.78% | 8.5천 |
|---|
| 2025.11.07 | ₩73,701 | ₩74,028 | ₩72,482 | ₩74,028 | +0.44% | 1만 |
|---|
| 2025.11.06 | ₩76,113 | ₩76,113 | ₩74,214 | ₩74,331 | -2.34% | 4.8천 |
|---|
| 2025.11.05 | ₩75,256 | ₩76,609 | ₩75,162 | ₩76,171 | +1.22% | 6.2천 |
|---|
| 2025.11.04 | ₩75,550 | ₩76,354 | ₩74,992 | ₩74,992 | -0.74% | 3.4천 |
|---|
| 2025.11.03 | ₩77,440 | ₩77,453 | ₩76,931 | ₩77,216 | -0.29% | 8천 |
|---|
| 2025.10.31 | ₩77,212 | ₩77,266 | ₩76,287 | ₩76,830 | -0.49% | 3.6천 |
|---|
| 2025.10.30 | ₩77,011 | ₩77,011 | ₩75,920 | ₩75,920 | -1.42% | 3천 |
|---|
| 2025.10.29 | ₩77,761 | ₩77,869 | ₩77,587 | ₩77,710 | -0.07% | 5.8천 |
|---|
| 2025.10.28 | ₩77,158 | ₩77,534 | ₩76,998 | ₩77,296 | +0.18% | 9.2천 |
|---|
| 2025.10.27 | ₩76,515 | ₩76,931 | ₩76,447 | ₩76,853 | +0.44% | 1.6만 |
|---|
| 2025.10.24 | ₩75,617 | ₩75,658 | ₩75,323 | ₩75,451 | -0.22% | 5천 |
|---|
| 2025.10.23 | ₩73,554 | ₩74,626 | ₩73,495 | ₩74,612 | +1.44% | 5.7천 |
|---|
| 2025.10.22 | ₩74,559 | ₩74,691 | ₩72,991 | ₩73,808 | -1.01% | 8.2천 |
|---|
| 2025.10.21 | ₩75,001 | ₩75,175 | ₩74,693 | ₩74,760 | -0.32% | 1.6만 |
|---|
| 2025.10.20 | ₩74,425 | ₩75,091 | ₩74,425 | ₩75,006 | +0.78% | 3.7천 |
|---|
| 2025.10.17 | ₩73,071 | ₩74,076 | ₩73,071 | ₩73,917 | +1.16% | 1.3만 |
|---|
| 2025.10.16 | ₩74,586 | ₩74,622 | ₩73,165 | ₩73,566 | -1.37% | 6.4천 |
|---|
| 2025.10.15 | ₩74,251 | ₩74,757 | ₩73,822 | ₩74,240 | -0.01% | 3.5천 |
|---|
| 2025.10.14 | ₩72,951 | ₩73,969 | ₩72,240 | ₩73,413 | +0.63% | 7.4천 |
|---|
| 2025.10.13 | ₩73,567 | ₩74,063 | ₩73,173 | ₩74,063 | +0.67% | 1.1만 |
|---|
| 2025.10.10 | ₩75,577 | ₩75,577 | ₩72,332 | ₩72,332 | -4.29% | 1.5만 |
|---|