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 | ₩88,329 | ₩88,556 | ₩88,329 | ₩88,545 | +0.24% | 4.6천 |
| 2026.10.08 | ₩88,336 | ₩88,336 | ₩87,823 | ₩87,823 | -0.58% | 1.3천 |
| 2026.10.07 | ₩88,356 | ₩88,800 | ₩88,222 | ₩88,800 | +0.50% | 1.4천 |
| 2026.10.06 | ₩89,130 | ₩89,209 | ₩88,983 | ₩88,983 | -0.16% | 1.9천 |
| 2026.10.05 | ₩87,609 | ₩88,596 | ₩87,567 | ₩88,404 | +0.91% | 1.5천 |
| 2026.10.02 | ₩87,422 | ₩87,505 | ₩87,408 | ₩87,495 | +0.08% | 1.3천 |
| 2026.10.01 | ₩86,821 | ₩86,821 | ₩86,482 | ₩86,482 | -0.39% | 900 |
| 2026.09.30 | ₩86,861 | ₩87,148 | ₩86,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,568 |
| -0.34% |
| 3천 |
| 2026.09.29 | ₩86,528 | ₩86,715 | ₩86,434 | ₩86,715 | +0.22% | 3.7천 |
|---|
| 2026.09.28 | ₩87,422 | ₩87,422 | ₩86,542 | ₩86,542 | -1.01% | 2.2천 |
|---|
| 2026.09.25 | ₩88,209 | ₩88,209 | ₩87,427 | ₩87,857 | -0.40% | 3.2천 |
|---|
| 2026.09.24 | ₩87,048 | ₩88,034 | ₩87,048 | ₩88,034 | +1.13% | 1.5천 |
|---|
| 2026.09.23 | ₩88,303 | ₩88,303 | ₩87,545 | ₩87,545 | -0.86% | 1천 |
|---|
| 2026.09.22 | ₩87,835 | ₩88,356 | ₩87,835 | ₩88,356 | +0.59% | 2천 |
|---|
| 2026.09.21 | ₩86,568 | ₩87,854 | ₩86,568 | ₩87,854 | +1.49% | 3.3천 |
|---|
| 2026.09.18 | ₩85,754 | ₩85,754 | ₩85,153 | ₩85,608 | -0.17% | 3.7천 |
|---|
| 2026.09.17 | ₩85,207 | ₩85,480 | ₩85,207 | ₩85,480 | +0.32% | 7.1천 |
|---|
| 2026.09.16 | ₩84,019 | ₩84,286 | ₩83,372 | ₩83,733 | -0.34% | 1.8천 |
|---|
| 2026.09.15 | ₩84,433 | ₩84,459 | ₩83,719 | ₩83,719 | -0.85% | 1.7천 |
|---|
| 2026.09.14 | ₩84,019 | ₩84,846 | ₩84,019 | ₩84,549 | +0.63% | 5.7천 |
|---|
| 2026.09.11 | ₩84,846 | ₩85,140 | ₩84,780 | ₩84,904 | +0.07% | 3천 |
|---|
| 2026.09.10 | ₩84,046 | ₩84,306 | ₩83,939 | ₩84,164 | +0.14% | 1.5천 |
|---|
| 2026.09.09 | ₩85,193 | ₩85,193 | ₩84,865 | ₩84,865 | -0.39% | 2천 |
|---|
| 2026.09.08 | ₩85,447 | ₩85,567 | ₩84,926 | ₩85,233 | -0.25% | 2.2천 |
|---|
| 2026.09.04 | ₩85,447 | ₩85,447 | ₩85,060 | ₩85,062 | -0.45% | 1.9천 |
|---|
| 2026.09.03 | ₩84,513 | ₩85,788 | ₩84,513 | ₩85,788 | +1.51% | 2.4천 |
|---|
| 2026.09.02 | ₩83,458 | ₩83,775 | ₩83,458 | ₩83,775 | +0.38% | 2천 |
|---|
| 2026.09.01 | ₩83,605 | ₩84,012 | ₩83,392 | ₩83,454 | -0.18% | 2.3천 |
|---|
| 2026.08.31 | ₩84,072 | ₩84,691 | ₩84,072 | ₩84,691 | +0.74% | 1.8천 |
|---|
| 2026.08.28 | ₩84,593 | ₩84,793 | ₩84,334 | ₩84,334 | -0.31% | 3천 |
|---|
| 2026.08.27 | ₩83,939 | ₩84,755 | ₩83,939 | ₩84,755 | +0.97% | 2.9천 |
|---|
| 2026.08.26 | ₩83,659 | ₩83,779 | ₩83,345 | ₩83,664 | +0.01% | 2천 |
|---|
| 2026.08.25 | ₩83,779 | ₩84,080 | ₩83,779 | ₩84,063 | +0.34% | 2.2천 |
|---|
| 2026.08.24 | ₩84,206 | ₩84,206 | ₩83,477 | ₩83,477 | -0.87% | 4.5천 |
|---|
| 2026.08.21 | ₩83,779 | ₩89,904 | ₩83,699 | ₩84,534 | +0.90% | 4천 |
|---|
| 2026.08.20 | ₩83,619 | ₩83,672 | ₩83,125 | ₩83,241 | -0.45% | 2천 |
|---|
| 2026.08.19 | ₩83,639 | ₩84,019 | ₩83,639 | ₩83,953 | +0.38% | 1.4천 |
|---|
| 2026.08.18 | ₩83,398 | ₩83,398 | ₩83,293 | ₩83,293 | -0.13% | 1.9천 |
|---|
| 2026.08.17 | ₩84,886 | ₩84,900 | ₩84,366 | ₩84,366 | -0.61% | 4천 |
|---|
| 2026.08.14 | ₩85,180 | ₩85,287 | ₩84,729 | ₩84,729 | -0.53% | 4.3천 |
|---|
| 2026.08.13 | ₩84,766 | ₩84,969 | ₩84,766 | ₩84,969 | +0.24% | 1.4천 |
|---|
| 2026.08.12 | ₩84,299 | ₩84,312 | ₩83,779 | ₩83,916 | -0.45% | 2.5천 |
|---|
| 2026.08.11 | ₩84,286 | ₩84,286 | ₩83,392 | ₩83,605 | -0.81% | 1.6천 |
|---|
| 2026.08.10 | ₩83,792 | ₩84,158 | ₩83,792 | ₩84,158 | +0.44% | 1.5천 |
|---|
| 2026.08.07 | ₩82,845 | ₩83,925 | ₩82,845 | ₩83,925 | +1.30% | 9천 |
|---|
| 2026.08.06 | ₩82,498 | ₩82,498 | ₩82,177 | ₩82,337 | -0.19% | 2.4천 |
|---|
| 2026.08.05 | ₩83,031 | ₩83,058 | ₩82,308 | ₩82,308 | -0.87% | 9.5천 |
|---|
| 2026.08.04 | ₩81,123 | ₩82,965 | ₩81,123 | ₩82,885 | +2.17% | 2.4천 |
|---|
| 2026.08.03 | ₩79,028 | ₩80,496 | ₩79,028 | ₩80,465 | +1.82% | 1.9천 |
|---|
| 2026.07.31 | ₩79,382 | ₩79,382 | ₩78,207 | ₩78,906 | -0.60% | 2.8천 |
|---|
| 2026.07.30 | ₩77,947 | ₩78,374 | ₩77,600 | ₩78,170 | +0.29% | 4.6천 |
|---|
| 2026.07.29 | ₩76,813 | ₩77,266 | ₩76,447 | ₩76,447 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩76,846 | ₩77,895 | ₩76,846 | ₩77,895 | +1.36% | 1.3천 |
|---|
| 2026.07.27 | ₩78,574 | ₩78,574 | ₩77,400 | ₩78,054 | -0.66% | 1.9천 |
|---|
| 2026.07.24 | ₩78,534 | ₩78,534 | ₩77,619 | ₩77,619 | -1.17% | 4.6천 |
|---|
| 2026.07.23 | ₩79,001 | ₩79,115 | ₩77,950 | ₩78,454 | -0.69% | 3천 |
|---|
| 2026.07.22 | ₩81,070 | ₩81,270 | ₩80,747 | ₩80,747 | -0.40% | 1.3천 |
|---|
| 2026.07.21 | ₩81,030 | ₩81,684 | ₩81,030 | ₩81,617 | +0.72% | 1.9천 |
|---|
| 2026.07.20 | ₩81,043 | ₩81,070 | ₩80,298 | ₩80,320 | -0.89% | 2.8천 |
|---|
| 2026.07.17 | ₩79,975 | ₩80,816 | ₩79,735 | ₩80,527 | +0.69% | 1.4만 |
|---|
| 2026.07.16 | ₩82,324 | ₩82,324 | ₩81,363 | ₩81,443 | -1.07% | 4.5천 |
|---|
| 2026.07.15 | ₩83,218 | ₩83,218 | ₩82,498 | ₩82,759 | -0.55% | 2.7천 |
|---|
| 2026.07.14 | ₩82,124 | ₩82,476 | ₩82,124 | ₩82,476 | +0.43% | 4.1천 |
|---|
| 2026.07.13 | ₩82,257 | ₩82,471 | ₩81,750 | ₩81,890 | -0.45% | 1.9천 |
|---|
| 2026.07.10 | ₩83,205 | ₩83,498 | ₩82,538 | ₩82,792 | -0.50% | 2.3천 |
|---|
| 2026.07.09 | ₩81,924 | ₩82,871 | ₩81,764 | ₩82,871 | +1.16% | 3.9천 |
|---|
| 2026.07.08 | ₩81,003 | ₩82,012 | ₩80,936 | ₩82,012 | +1.25% | 2.8천 |
|---|
| 2026.07.07 | ₩83,071 | ₩83,071 | ₩82,057 | ₩82,124 | -1.14% | 2천 |
|---|
| 2026.07.06 | ₩82,764 | ₩83,965 | ₩82,764 | ₩83,829 | +1.29% | 2.9천 |
|---|
| 2026.07.02 | ₩83,525 | ₩84,019 | ₩82,057 | ₩82,417 | -1.33% | 2.5천 |
|---|
| 2026.07.01 | ₩83,405 | ₩83,405 | ₩82,933 | ₩82,933 | -0.57% | 2.8천 |
|---|
| 2026.06.30 | ₩82,164 | ₩83,031 | ₩82,164 | ₩83,031 | +1.06% | 2.7천 |
|---|
| 2026.06.29 | ₩80,896 | ₩82,095 | ₩80,349 | ₩82,095 | +1.48% | 2.4천 |
|---|
| 2026.06.26 | ₩78,788 | ₩80,576 | ₩78,788 | ₩80,069 | +1.63% | 3.3천 |
|---|
| 2026.06.25 | ₩80,869 | ₩80,869 | ₩79,055 | ₩79,327 | -1.91% | 5.2천 |
|---|
| 2026.06.24 | ₩80,883 | ₩81,123 | ₩79,939 | ₩79,939 | -1.17% | 4.1천 |
|---|
| 2026.06.23 | ₩80,990 | ₩81,804 | ₩80,881 | ₩80,881 | -0.13% | 4.2천 |
|---|
| 2026.06.22 | ₩83,805 | ₩84,099 | ₩82,071 | ₩82,890 | -1.09% | 2.7천 |
|---|
| 2026.06.18 | ₩83,525 | ₩83,860 | ₩82,631 | ₩83,860 | +0.40% | 2.1천 |
|---|
| 2026.06.17 | ₩83,312 | ₩83,552 | ₩82,320 | ₩82,320 | -1.19% | 2.8천 |
|---|
| 2026.06.16 | ₩84,406 | ₩84,406 | ₩83,162 | ₩83,162 | -1.47% | 2.5천 |
|---|
| 2026.06.15 | ₩83,952 | ₩84,699 | ₩83,952 | ₩84,497 | +0.65% | 3.9천 |
|---|
| 2026.06.12 | ₩82,564 | ₩82,564 | ₩81,643 | ₩82,319 | -0.30% | 5천 |
|---|
| 2026.06.11 | ₩80,683 | ₩82,257 | ₩80,683 | ₩82,225 | +1.91% | 2.5천 |
|---|
| 2026.06.10 | ₩81,216 | ₩81,830 | ₩80,276 | ₩80,276 | -1.16% | 1.1만 |
|---|
| 2026.06.09 | ₩83,458 | ₩83,512 | ₩80,349 | ₩81,724 | -2.08% | 2.2천 |
|---|
| 2026.06.08 | ₩82,564 | ₩83,378 | ₩82,564 | ₩82,873 | +0.37% | 4.2천 |
|---|
| 2026.06.05 | ₩84,606 | ₩84,633 | ₩81,430 | ₩81,577 | -3.58% | 4.3천 |
|---|
| 2026.06.04 | ₩85,073 | ₩85,954 | ₩85,073 | ₩85,594 | +0.61% | 6천 |
|---|
| 2026.06.03 | ₩86,221 | ₩86,221 | ₩85,340 | ₩85,630 | -0.69% | 4.2천 |
|---|
| 2026.06.02 | ₩86,608 | ₩86,608 | ₩86,167 | ₩86,368 | -0.28% | 3천 |
|---|
| 2026.06.01 | ₩86,674 | ₩87,248 | ₩86,501 | ₩86,678 | +0.00% | 7.7천 |
|---|
| 2026.05.29 | ₩86,715 | ₩87,094 | ₩86,394 | ₩87,094 | +0.44% | 6.5천 |
|---|
| 2026.05.28 | ₩85,327 | ₩86,600 | ₩85,327 | ₩86,600 | +1.49% | 5.7천 |
|---|
| 2026.05.27 | ₩85,340 | ₩85,411 | ₩84,980 | ₩85,411 | +0.08% | 1.2만 |
|---|
| 2026.05.26 | ₩84,232 | ₩85,353 | ₩84,232 | ₩84,709 | +0.57% | 3.3천 |
|---|
| 2026.05.22 | ₩83,659 | ₩83,859 | ₩83,365 | ₩83,365 | -0.35% | 3.8천 |
|---|
| 2026.05.21 | ₩82,804 | ₩83,125 | ₩82,698 | ₩83,125 | +0.39% | 1.6천 |
|---|
| 2026.05.20 | ₩82,271 | ₩83,181 | ₩82,151 | ₩83,181 | +1.11% | 1.3천 |
|---|
| 2026.05.19 | ₩81,897 | ₩81,977 | ₩81,688 | ₩81,688 | -0.26% | 3.4천 |
|---|
| 2026.05.18 | ₩83,005 | ₩83,338 | ₩81,670 | ₩82,377 | -0.76% | 7.3천 |
|---|
| 2026.05.15 | ₩83,432 | ₩83,632 | ₩82,798 | ₩82,798 | -0.76% | 2.7천 |
|---|
| 2026.05.14 | ₩83,939 | ₩84,953 | ₩83,939 | ₩84,793 | +1.02% | 3.4천 |
|---|
| 2026.05.13 | ₩82,925 | ₩84,312 | ₩82,925 | ₩83,899 | +1.17% | 3.3천 |
|---|
| 2026.05.12 | ₩82,898 | ₩83,011 | ₩82,217 | ₩82,911 | +0.02% | 6.7천 |
|---|
| 2026.05.11 | ₩82,724 | ₩83,510 | ₩82,619 | ₩83,510 | +0.95% | 2.1천 |
|---|
| 2026.05.08 | ₩81,110 | ₩82,814 | ₩81,110 | ₩82,814 | +2.10% | 2.2천 |
|---|
| 2026.05.07 | ₩81,016 | ₩81,190 | ₩80,629 | ₩80,696 | -0.40% | 2.3천 |
|---|
| 2026.05.06 | ₩80,062 | ₩80,841 | ₩79,955 | ₩80,841 | +0.97% | 1.7천 |
|---|
| 2026.05.05 | ₩79,028 | ₩79,028 | ₩78,861 | ₩78,894 | -0.17% | 6.7천 |
|---|
| 2026.05.04 | ₩78,921 | ₩79,095 | ₩78,547 | ₩78,593 | -0.42% | 2.5천 |
|---|
| 2026.05.01 | ₩78,387 | ₩79,068 | ₩78,254 | ₩78,814 | +0.54% | 3천 |
|---|
| 2026.04.30 | ₩77,787 | ₩78,134 | ₩76,919 | ₩78,067 | +0.36% | 2.6천 |
|---|
| 2026.04.29 | ₩77,146 | ₩77,373 | ₩77,146 | ₩77,373 | +0.29% | 2.9천 |
|---|
| 2026.04.28 | ₩77,200 | ₩77,533 | ₩76,919 | ₩77,293 | +0.12% | 4천 |
|---|
| 2026.04.27 | ₩77,733 | ₩78,147 | ₩77,467 | ₩78,088 | +0.46% | 2.9천 |
|---|
| 2026.04.24 | ₩77,173 | ₩77,784 | ₩77,173 | ₩77,784 | +0.79% | 3천 |
|---|
| 2026.04.23 | ₩77,106 | ₩77,106 | ₩76,252 | ₩76,252 | -1.11% | 2천 |
|---|
| 2026.04.22 | ₩76,639 | ₩77,493 | ₩76,639 | ₩77,493 | +1.11% | 3.9천 |
|---|
| 2026.04.21 | ₩76,599 | ₩76,826 | ₩75,932 | ₩75,932 | -0.87% | 3.5천 |
|---|
| 2026.04.20 | ₩76,506 | ₩76,506 | ₩75,839 | ₩76,152 | -0.46% | 3천 |
|---|
| 2026.04.17 | ₩76,292 | ₩76,946 | ₩76,292 | ₩76,598 | +0.40% | 7.5천 |
|---|
| 2026.04.16 | ₩75,345 | ₩75,745 | ₩75,345 | ₩75,718 | +0.50% | 1.5천 |
|---|
| 2026.04.15 | ₩73,863 | ₩75,065 | ₩73,703 | ₩75,052 | +1.61% | 6.8천 |
|---|
| 2026.04.14 | ₩72,582 | ₩73,583 | ₩72,582 | ₩73,562 | +1.35% | 3.5천 |
|---|
| 2026.04.13 | ₩70,914 | ₩71,967 | ₩70,914 | ₩71,967 | +1.48% | 1.1천 |
|---|
| 2026.04.10 | ₩71,008 | ₩71,355 | ₩70,968 | ₩71,088 | +0.11% | 3.3천 |
|---|
| 2026.04.09 | ₩70,461 | ₩70,848 | ₩70,274 | ₩70,848 | +0.55% | 5.7천 |
|---|
| 2026.04.08 | ₩71,154 | ₩71,154 | ₩70,394 | ₩70,394 | -1.07% | 3.7천 |
|---|
| 2026.04.07 | ₩68,592 | ₩69,139 | ₩68,152 | ₩69,139 | +0.80% | 2.9천 |
|---|
| 2026.04.06 | ₩69,059 | ₩69,406 | ₩68,799 | ₩69,002 | -0.08% | 1.9천 |
|---|
| 2026.04.02 | ₩67,525 | ₩68,866 | ₩67,511 | ₩68,866 | +1.99% | 3.1천 |
|---|
| 2026.04.01 | ₩68,766 | ₩69,099 | ₩68,739 | ₩68,739 | -0.04% | 1.7천 |
|---|
| 2026.03.31 | ₩66,270 | ₩68,072 | ₩66,270 | ₩68,072 | +2.72% | 4.1천 |
|---|
| 2026.03.30 | ₩66,564 | ₩66,651 | ₩65,256 | ₩65,536 | -1.54% | 2.9천 |
|---|
| 2026.03.27 | ₩66,951 | ₩66,951 | ₩66,043 | ₩66,110 | -1.26% | 3.7천 |
|---|
| 2026.03.26 | ₩68,532 | ₩68,659 | ₩67,405 | ₩67,405 | -1.65% | 3.1천 |
|---|
| 2026.03.25 | ₩69,513 | ₩70,047 | ₩69,260 | ₩69,305 | -0.30% | 2.3천 |
|---|
| 2026.03.24 | ₩68,873 | ₩69,353 | ₩68,563 | ₩68,766 | -0.16% | 5.7천 |
|---|
| 2026.03.23 | ₩69,126 | ₩69,847 | ₩69,119 | ₩69,500 | +0.54% | 2.6만 |
|---|
| 2026.03.20 | ₩69,767 | ₩69,767 | ₩68,232 | ₩68,312 | -2.08% | 2.8천 |
|---|
| 2026.03.19 | ₩69,526 | ₩70,581 | ₩69,326 | ₩70,581 | +1.52% | 3.6천 |
|---|
| 2026.03.18 | ₩70,941 | ₩71,235 | ₩70,247 | ₩70,247 | -0.98% | 1.7천 |
|---|
| 2026.03.17 | ₩71,114 | ₩71,421 | ₩71,074 | ₩71,261 | +0.21% | 7.5천 |
|---|
| 2026.03.16 | ₩70,687 | ₩71,088 | ₩70,687 | ₩70,808 | +0.17% | 4.1천 |
|---|
| 2026.03.13 | ₩70,901 | ₩71,148 | ₩69,985 | ₩69,985 | -1.29% | 2.6천 |
|---|
| 2026.03.12 | ₩71,341 | ₩71,341 | ₩70,475 | ₩70,567 | -1.08% | 3.5천 |
|---|
| 2026.03.11 | ₩71,835 | ₩72,055 | ₩71,515 | ₩71,782 | -0.07% | 5.5천 |
|---|
| 2026.03.10 | ₩71,622 | ₩72,114 | ₩71,408 | ₩71,515 | -0.15% | 4.7천 |
|---|
| 2026.03.09 | ₩69,713 | ₩71,435 | ₩69,526 | ₩71,395 | +2.41% | 4.2천 |
|---|
| 2026.03.06 | ₩70,367 | ₩71,034 | ₩70,367 | ₩70,566 | +0.28% | 4.8천 |
|---|
| 2026.03.05 | ₩71,048 | ₩71,635 | ₩70,634 | ₩71,408 | +0.51% | 3.2천 |
|---|
| 2026.03.04 | ₩70,741 | ₩71,782 | ₩70,741 | ₩71,528 | +1.11% | 4.2천 |
|---|
| 2026.03.03 | ₩69,566 | ₩70,585 | ₩69,260 | ₩70,363 | +1.15% | 6.4천 |
|---|
| 2026.03.02 | ₩69,940 | ₩71,161 | ₩69,940 | ₩71,021 | +1.55% | 3.8천 |
|---|
| 2026.02.27 | ₩70,767 | ₩71,461 | ₩70,661 | ₩71,461 | +0.98% | 4.7천 |
|---|
| 2026.02.26 | ₩71,995 | ₩71,995 | ₩70,848 | ₩71,195 | -1.11% | 8천 |
|---|
| 2026.02.25 | ₩72,009 | ₩72,329 | ₩72,009 | ₩72,115 | +0.15% | 1.9천 |
|---|
| 2026.02.24 | ₩70,447 | ₩71,275 | ₩70,447 | ₩71,203 | +1.07% | 2.7천 |
|---|
| 2026.02.23 | ₩70,928 | ₩70,941 | ₩70,107 | ₩70,274 | -0.92% | 2.6천 |
|---|
| 2026.02.20 | ₩70,247 | ₩71,128 | ₩70,247 | ₩71,101 | +1.22% | 4.7천 |
|---|
| 2026.02.19 | ₩70,514 | ₩70,848 | ₩70,327 | ₩70,654 | +0.20% | 2.8천 |
|---|
| 2026.02.18 | ₩70,928 | ₩71,508 | ₩70,848 | ₩70,982 | +0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩70,367 | ₩70,674 | ₩70,287 | ₩70,589 | +0.31% | 6.2천 |
|---|
| 2026.02.13 | ₩70,794 | ₩71,415 | ₩70,247 | ₩70,881 | +0.12% | 2만 |
|---|
| 2026.02.12 | ₩71,982 | ₩71,982 | ₩70,274 | ₩70,367 | -2.24% | 4.9천 |
|---|
| 2026.02.11 | ₩72,476 | ₩72,476 | ₩71,361 | ₩71,671 | -1.11% | 2.4천 |
|---|
| 2026.02.10 | ₩72,155 | ₩72,369 | ₩71,782 | ₩71,782 | -0.52% | 1.7천 |
|---|
| 2026.02.09 | ₩71,168 | ₩72,202 | ₩71,168 | ₩71,969 | +1.13% | 4.2천 |
|---|
| 2026.02.06 | ₩70,380 | ₩71,508 | ₩70,380 | ₩71,508 | +1.60% | 6.1천 |
|---|
| 2026.02.05 | ₩70,367 | ₩70,554 | ₩69,566 | ₩69,788 | -0.82% | 6.2천 |
|---|
| 2026.02.04 | ₩72,409 | ₩72,409 | ₩70,621 | ₩71,215 | -1.65% | 4.1천 |
|---|
| 2026.02.03 | ₩73,984 | ₩73,984 | ₩72,035 | ₩72,795 | -1.61% | 8.5천 |
|---|
| 2026.02.02 | ₩72,929 | ₩73,770 | ₩72,929 | ₩73,517 | +0.81% | 5.9천 |
|---|
| 2026.01.30 | ₩73,557 | ₩73,725 | ₩73,358 | ₩73,358 | -0.27% | 3천 |
|---|
| 2026.01.29 | ₩74,651 | ₩74,651 | ₩73,375 | ₩73,757 | -1.20% | 2.7천 |
|---|
| 2026.01.28 | ₩74,851 | ₩75,024 | ₩74,331 | ₩74,389 | -0.62% | 3.5천 |
|---|
| 2026.01.27 | ₩74,691 | ₩74,691 | ₩74,425 | ₩74,425 | -0.36% | 1.1만 |
|---|
| 2026.01.26 | ₩75,038 | ₩75,198 | ₩74,744 | ₩74,751 | -0.38% | 5천 |
|---|
| 2026.01.23 | ₩75,038 | ₩75,183 | ₩75,038 | ₩75,109 | +0.09% | 2.9천 |
|---|
| 2026.01.22 | ₩74,798 | ₩75,038 | ₩74,664 | ₩74,991 | +0.26% | 3.7천 |
|---|
| 2026.01.21 | ₩73,396 | ₩74,290 | ₩73,303 | ₩74,166 | +1.05% | 1만 |
|---|
| 2026.01.20 | ₩73,703 | ₩74,010 | ₩73,103 | ₩73,130 | -0.78% | 8.4천 |
|---|
| 2026.01.16 | ₩75,518 | ₩75,518 | ₩74,819 | ₩74,904 | -0.81% | 7.4천 |
|---|
| 2026.01.15 | ₩75,758 | ₩75,812 | ₩75,091 | ₩75,105 | -0.86% | 1.1만 |
|---|
| 2026.01.14 | ₩75,585 | ₩75,585 | ₩74,784 | ₩75,214 | -0.49% | 4.9천 |
|---|
| 2026.01.13 | ₩76,132 | ₩76,319 | ₩75,732 | ₩75,972 | -0.21% | 8.2천 |
|---|
| 2026.01.12 | ₩75,251 | ₩76,185 | ₩75,251 | ₩75,933 | +0.91% | 8.6천 |
|---|
| 2026.01.09 | ₩75,051 | ₩75,705 | ₩75,051 | ₩75,580 | +0.70% | 3.2천 |
|---|
| 2026.01.08 | ₩75,305 | ₩75,358 | ₩74,875 | ₩75,198 | -0.14% | 5.5천 |
|---|
| 2026.01.07 | ₩75,318 | ₩75,688 | ₩75,145 | ₩75,145 | -0.23% | 8.4천 |
|---|
| 2026.01.06 | ₩75,425 | ₩75,425 | ₩74,931 | ₩75,270 | -0.21% | 1.2만 |
|---|
| 2026.01.05 | ₩75,425 | ₩75,552 | ₩75,199 | ₩75,371 | -0.07% | 3.5천 |
|---|
| 2026.01.02 | ₩75,278 | ₩75,592 | ₩74,170 | ₩74,556 | -0.96% | 1.8만 |
|---|
| 2025.12.31 | ₩75,105 | ₩75,251 | ₩74,557 | ₩74,557 | -0.73% | 4.5천 |
|---|
| 2025.12.30 | ₩75,358 | ₩75,358 | ₩75,065 | ₩75,065 | -0.39% | 3.7천 |
|---|
| 2025.12.29 | ₩75,505 | ₩75,505 | ₩75,371 | ₩75,492 | -0.02% | 3.5천 |
|---|
| 2025.12.26 | ₩76,332 | ₩76,403 | ₩76,045 | ₩76,045 | -0.38% | 3.4천 |
|---|
| 2025.12.24 | ₩76,079 | ₩76,324 | ₩75,959 | ₩76,324 | +0.32% | 1.8천 |
|---|
| 2025.12.23 | ₩75,879 | ₩76,195 | ₩75,812 | ₩76,195 | +0.42% | 2.3천 |
|---|
| 2025.12.22 | ₩76,399 | ₩76,412 | ₩76,064 | ₩76,064 | -0.44% | 3.3천 |
|---|
| 2025.12.19 | ₩75,492 | ₩75,925 | ₩75,358 | ₩75,903 | +0.54% | 4.2천 |
|---|
| 2025.12.18 | ₩74,944 | ₩75,705 | ₩74,944 | ₩74,995 | +0.07% | 8.5천 |
|---|
| 2025.12.17 | ₩75,532 | ₩75,598 | ₩73,821 | ₩73,821 | -2.27% | 3.3천 |
|---|
| 2025.12.16 | ₩74,584 | ₩75,538 | ₩74,531 | ₩75,398 | +1.09% | 5.2천 |
|---|
| 2025.12.15 | ₩75,625 | ₩75,865 | ₩74,856 | ₩74,856 | -1.02% | 3.6천 |
|---|
| 2025.12.12 | ₩75,345 | ₩75,917 | ₩74,451 | ₩75,083 | -0.35% | 5.5천 |
|---|
| 2025.12.11 | ₩74,971 | ₩75,118 | ₩74,210 | ₩75,118 | +0.20% | 5.8천 |
|---|
| 2025.12.10 | ₩75,131 | ₩75,839 | ₩75,093 | ₩75,581 | +0.60% | 3.7천 |
|---|
| 2025.12.09 | ₩74,891 | ₩75,385 | ₩74,891 | ₩75,186 | +0.39% | 9.7천 |
|---|
| 2025.12.08 | ₩75,438 | ₩75,518 | ₩74,738 | ₩74,908 | -0.70% | 4.5천 |
|---|
| 2025.12.05 | ₩75,518 | ₩75,879 | ₩75,411 | ₩75,427 | -0.12% | 5.4천 |
|---|
| 2025.12.04 | ₩75,371 | ₩75,371 | ₩74,918 | ₩75,358 | -0.02% | 7.8천 |
|---|
| 2025.12.03 | ₩74,411 | ₩75,198 | ₩74,411 | ₩75,107 | +0.94% | 3.6천 |
|---|
| 2025.12.02 | ₩74,584 | ₩75,078 | ₩74,421 | ₩74,589 | +0.01% | 3.1천 |
|---|
| 2025.12.01 | ₩73,850 | ₩74,584 | ₩73,850 | ₩74,258 | +0.55% | 3.3천 |
|---|
| 2025.11.28 | ₩74,224 | ₩74,531 | ₩74,224 | ₩74,501 | +0.37% | 3.3천 |
|---|
| 2025.11.26 | ₩73,597 | ₩74,010 | ₩73,597 | ₩73,921 | +0.44% | 2.4천 |
|---|
| 2025.11.25 | ₩72,142 | ₩73,130 | ₩71,942 | ₩73,121 | +1.36% | 5.1천 |
|---|
| 2025.11.24 | ₩71,275 | ₩72,552 | ₩71,275 | ₩72,552 | +1.79% | 6.7천 |
|---|
| 2025.11.21 | ₩70,274 | ₩70,994 | ₩69,179 | ₩70,414 | +0.20% | 2.8천 |
|---|
| 2025.11.20 | ₩72,836 | ₩73,204 | ₩69,793 | ₩69,793 | -4.18% | 3.7천 |
|---|
| 2025.11.19 | ₩71,315 | ₩71,786 | ₩70,816 | ₩71,360 | +0.06% | 4.4천 |
|---|
| 2025.11.18 | ₩71,475 | ₩71,748 | ₩70,914 | ₩71,348 | -0.18% | 4.2천 |
|---|
| 2025.11.17 | ₩72,315 | ₩72,943 | ₩71,755 | ₩72,107 | -0.29% | 8.2천 |
|---|
| 2025.11.14 | ₩71,715 | ₩73,470 | ₩71,648 | ₩72,765 | +1.46% | 1.8만 |
|---|
| 2025.11.13 | ₩74,365 | ₩74,365 | ₩72,863 | ₩73,136 | -1.65% | 8.5천 |
|---|
| 2025.11.12 | ₩75,905 | ₩76,025 | ₩74,851 | ₩75,452 | -0.60% | 4.6천 |
|---|
| 2025.11.11 | ₩75,265 | ₩75,692 | ₩75,077 | ₩75,589 | +0.43% | 5천 |
|---|
| 2025.11.10 | ₩75,038 | ₩75,705 | ₩74,962 | ₩75,621 | +0.78% | 8.5천 |
|---|
| 2025.11.07 | ₩73,396 | ₩73,722 | ₩72,182 | ₩73,722 | +0.44% | 1만 |
|---|
| 2025.11.06 | ₩75,798 | ₩75,798 | ₩73,908 | ₩74,024 | -2.34% | 4.8천 |
|---|
| 2025.11.05 | ₩74,944 | ₩76,292 | ₩74,851 | ₩75,856 | +1.22% | 6.2천 |
|---|
| 2025.11.04 | ₩75,238 | ₩76,039 | ₩74,682 | ₩74,682 | -0.74% | 3.4천 |
|---|
| 2025.11.03 | ₩77,120 | ₩77,133 | ₩76,612 | ₩76,897 | -0.29% | 8천 |
|---|
| 2025.10.31 | ₩76,893 | ₩76,946 | ₩75,972 | ₩76,512 | -0.49% | 3.6천 |
|---|
| 2025.10.30 | ₩76,693 | ₩76,693 | ₩75,606 | ₩75,606 | -1.42% | 3천 |
|---|
| 2025.10.29 | ₩77,440 | ₩77,547 | ₩77,266 | ₩77,389 | -0.07% | 5.8천 |
|---|
| 2025.10.28 | ₩76,839 | ₩77,213 | ₩76,679 | ₩76,977 | +0.18% | 9.2천 |
|---|
| 2025.10.27 | ₩76,199 | ₩76,612 | ₩76,131 | ₩76,535 | +0.44% | 1.6만 |
|---|
| 2025.10.24 | ₩75,305 | ₩75,345 | ₩75,011 | ₩75,139 | -0.22% | 5천 |
|---|
| 2025.10.23 | ₩73,250 | ₩74,317 | ₩73,191 | ₩74,304 | +1.44% | 5.7천 |
|---|
| 2025.10.22 | ₩74,250 | ₩74,383 | ₩72,689 | ₩73,503 | -1.01% | 8.2천 |
|---|
| 2025.10.21 | ₩74,691 | ₩74,864 | ₩74,384 | ₩74,451 | -0.32% | 1.6만 |
|---|
| 2025.10.20 | ₩74,117 | ₩74,780 | ₩74,117 | ₩74,696 | +0.78% | 3.7천 |
|---|
| 2025.10.17 | ₩72,769 | ₩73,770 | ₩72,769 | ₩73,611 | +1.16% | 1.3만 |
|---|
| 2025.10.16 | ₩74,277 | ₩74,313 | ₩72,863 | ₩73,262 | -1.37% | 6.4천 |
|---|
| 2025.10.15 | ₩73,944 | ₩74,448 | ₩73,517 | ₩73,933 | -0.01% | 3.5천 |
|---|
| 2025.10.14 | ₩72,649 | ₩73,663 | ₩71,942 | ₩73,109 | +0.63% | 7.4천 |
|---|
| 2025.10.13 | ₩73,263 | ₩73,757 | ₩72,871 | ₩73,757 | +0.67% | 1.1만 |
|---|
| 2025.10.10 | ₩75,265 | ₩75,265 | ₩72,033 | ₩72,033 | -4.29% | 1.5만 |
|---|