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 | ₩88,348 | ₩88,575 | ₩88,348 | ₩88,565 | +0.24% | 4.6천 |
| 2026.10.08 | ₩88,355 | ₩88,355 | ₩87,843 | ₩87,843 | -0.58% | 1.3천 |
| 2026.10.07 | ₩88,375 | ₩88,820 | ₩88,242 | ₩88,820 | +0.50% | 1.4천 |
| 2026.10.06 | ₩89,149 | ₩89,228 | ₩89,002 | ₩89,002 | -0.16% | 1.9천 |
| 2026.10.05 | ₩87,628 | ₩88,615 | ₩87,586 | ₩88,423 | +0.91% | 1.5천 |
| 2026.10.02 | ₩87,441 | ₩87,524 | ₩87,427 | ₩87,514 | +0.08% | 1.3천 |
| 2026.10.01 | ₩86,840 | ₩86,840 | ₩86,501 | ₩86,501 | -0.39% | 900 |
| 2026.09.30 | ₩86,880 | ₩87,167 | ₩86,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,587 |
| -0.34% |
| 3천 |
| 2026.09.29 | ₩86,546 | ₩86,733 | ₩86,453 | ₩86,733 | +0.22% | 3.7천 |
|---|
| 2026.09.28 | ₩87,441 | ₩87,441 | ₩86,561 | ₩86,561 | -1.01% | 2.2천 |
|---|
| 2026.09.25 | ₩88,228 | ₩88,228 | ₩87,446 | ₩87,876 | -0.40% | 3.2천 |
|---|
| 2026.09.24 | ₩87,067 | ₩88,053 | ₩87,067 | ₩88,053 | +1.13% | 1.5천 |
|---|
| 2026.09.23 | ₩88,322 | ₩88,322 | ₩87,564 | ₩87,564 | -0.86% | 1천 |
|---|
| 2026.09.22 | ₩87,855 | ₩88,375 | ₩87,855 | ₩88,375 | +0.59% | 2천 |
|---|
| 2026.09.21 | ₩86,587 | ₩87,873 | ₩86,587 | ₩87,873 | +1.49% | 3.3천 |
|---|
| 2026.09.18 | ₩85,772 | ₩85,772 | ₩85,172 | ₩85,627 | -0.17% | 3.7천 |
|---|
| 2026.09.17 | ₩85,225 | ₩85,499 | ₩85,225 | ₩85,499 | +0.32% | 7.1천 |
|---|
| 2026.09.16 | ₩84,037 | ₩84,304 | ₩83,390 | ₩83,751 | -0.34% | 1.8천 |
|---|
| 2026.09.15 | ₩84,451 | ₩84,478 | ₩83,737 | ₩83,737 | -0.85% | 1.7천 |
|---|
| 2026.09.14 | ₩84,037 | ₩84,865 | ₩84,037 | ₩84,567 | +0.63% | 5.7천 |
|---|
| 2026.09.11 | ₩84,865 | ₩85,158 | ₩84,798 | ₩84,922 | +0.07% | 3천 |
|---|
| 2026.09.10 | ₩84,064 | ₩84,324 | ₩83,957 | ₩84,183 | +0.14% | 1.5천 |
|---|
| 2026.09.09 | ₩85,212 | ₩85,212 | ₩84,883 | ₩84,883 | -0.39% | 2천 |
|---|
| 2026.09.08 | ₩85,465 | ₩85,585 | ₩84,945 | ₩85,252 | -0.25% | 2.2천 |
|---|
| 2026.09.04 | ₩85,465 | ₩85,465 | ₩85,078 | ₩85,081 | -0.45% | 1.9천 |
|---|
| 2026.09.03 | ₩84,531 | ₩85,807 | ₩84,531 | ₩85,807 | +1.51% | 2.4천 |
|---|
| 2026.09.02 | ₩83,477 | ₩83,793 | ₩83,477 | ₩83,793 | +0.38% | 2천 |
|---|
| 2026.09.01 | ₩83,623 | ₩84,030 | ₩83,410 | ₩83,473 | -0.18% | 2.3천 |
|---|
| 2026.08.31 | ₩84,091 | ₩84,710 | ₩84,091 | ₩84,710 | +0.74% | 1.8천 |
|---|
| 2026.08.28 | ₩84,611 | ₩84,811 | ₩84,352 | ₩84,352 | -0.31% | 3천 |
|---|
| 2026.08.27 | ₩83,957 | ₩84,774 | ₩83,957 | ₩84,774 | +0.97% | 2.9천 |
|---|
| 2026.08.26 | ₩83,677 | ₩83,797 | ₩83,363 | ₩83,682 | +0.01% | 2천 |
|---|
| 2026.08.25 | ₩83,797 | ₩84,099 | ₩83,797 | ₩84,081 | +0.34% | 2.2천 |
|---|
| 2026.08.24 | ₩84,224 | ₩84,224 | ₩83,495 | ₩83,495 | -0.87% | 4.5천 |
|---|
| 2026.08.21 | ₩83,797 | ₩89,923 | ₩83,717 | ₩84,552 | +0.90% | 4천 |
|---|
| 2026.08.20 | ₩83,637 | ₩83,690 | ₩83,143 | ₩83,259 | -0.45% | 2천 |
|---|
| 2026.08.19 | ₩83,657 | ₩84,037 | ₩83,657 | ₩83,972 | +0.38% | 1.4천 |
|---|
| 2026.08.18 | ₩83,416 | ₩83,416 | ₩83,311 | ₩83,311 | -0.13% | 1.9천 |
|---|
| 2026.08.17 | ₩84,905 | ₩84,918 | ₩84,384 | ₩84,384 | -0.61% | 4천 |
|---|
| 2026.08.14 | ₩85,198 | ₩85,305 | ₩84,747 | ₩84,747 | -0.53% | 4.3천 |
|---|
| 2026.08.13 | ₩84,785 | ₩84,987 | ₩84,785 | ₩84,987 | +0.24% | 1.4천 |
|---|
| 2026.08.12 | ₩84,317 | ₩84,331 | ₩83,797 | ₩83,934 | -0.45% | 2.5천 |
|---|
| 2026.08.11 | ₩84,304 | ₩84,304 | ₩83,410 | ₩83,623 | -0.81% | 1.6천 |
|---|
| 2026.08.10 | ₩83,810 | ₩84,176 | ₩83,810 | ₩84,176 | +0.44% | 1.5천 |
|---|
| 2026.08.07 | ₩82,863 | ₩83,944 | ₩82,863 | ₩83,944 | +1.30% | 9천 |
|---|
| 2026.08.06 | ₩82,515 | ₩82,515 | ₩82,195 | ₩82,355 | -0.19% | 2.4천 |
|---|
| 2026.08.05 | ₩83,049 | ₩83,076 | ₩82,326 | ₩82,326 | -0.87% | 9.5천 |
|---|
| 2026.08.04 | ₩81,141 | ₩82,983 | ₩81,141 | ₩82,903 | +2.17% | 2.4천 |
|---|
| 2026.08.03 | ₩79,045 | ₩80,513 | ₩79,045 | ₩80,483 | +1.82% | 1.9천 |
|---|
| 2026.07.31 | ₩79,399 | ₩79,399 | ₩78,224 | ₩78,924 | -0.60% | 2.8천 |
|---|
| 2026.07.30 | ₩77,964 | ₩78,391 | ₩77,617 | ₩78,187 | +0.29% | 4.6천 |
|---|
| 2026.07.29 | ₩76,829 | ₩77,283 | ₩76,464 | ₩76,464 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩76,863 | ₩77,912 | ₩76,863 | ₩77,912 | +1.36% | 1.3천 |
|---|
| 2026.07.27 | ₩78,591 | ₩78,591 | ₩77,417 | ₩78,071 | -0.66% | 1.9천 |
|---|
| 2026.07.24 | ₩78,551 | ₩78,551 | ₩77,636 | ₩77,636 | -1.17% | 4.6천 |
|---|
| 2026.07.23 | ₩79,018 | ₩79,132 | ₩77,967 | ₩78,471 | -0.69% | 3천 |
|---|
| 2026.07.22 | ₩81,087 | ₩81,287 | ₩80,764 | ₩80,764 | -0.40% | 1.3천 |
|---|
| 2026.07.21 | ₩81,047 | ₩81,701 | ₩81,047 | ₩81,635 | +0.72% | 1.9천 |
|---|
| 2026.07.20 | ₩81,061 | ₩81,087 | ₩80,316 | ₩80,337 | -0.89% | 2.8천 |
|---|
| 2026.07.17 | ₩79,993 | ₩80,834 | ₩79,753 | ₩80,544 | +0.69% | 1.4만 |
|---|
| 2026.07.16 | ₩82,342 | ₩82,342 | ₩81,381 | ₩81,461 | -1.07% | 4.5천 |
|---|
| 2026.07.15 | ₩83,236 | ₩83,236 | ₩82,515 | ₩82,777 | -0.55% | 2.7천 |
|---|
| 2026.07.14 | ₩82,142 | ₩82,494 | ₩82,142 | ₩82,494 | +0.43% | 4.1천 |
|---|
| 2026.07.13 | ₩82,275 | ₩82,489 | ₩81,768 | ₩81,908 | -0.45% | 1.9천 |
|---|
| 2026.07.10 | ₩83,223 | ₩83,517 | ₩82,556 | ₩82,810 | -0.50% | 2.3천 |
|---|
| 2026.07.09 | ₩81,942 | ₩82,889 | ₩81,781 | ₩82,889 | +1.16% | 3.9천 |
|---|
| 2026.07.08 | ₩81,021 | ₩82,030 | ₩80,954 | ₩82,030 | +1.25% | 2.8천 |
|---|
| 2026.07.07 | ₩83,089 | ₩83,089 | ₩82,075 | ₩82,142 | -1.14% | 2천 |
|---|
| 2026.07.06 | ₩82,782 | ₩83,984 | ₩82,782 | ₩83,848 | +1.29% | 2.9천 |
|---|
| 2026.07.02 | ₩83,543 | ₩84,037 | ₩82,075 | ₩82,435 | -1.33% | 2.5천 |
|---|
| 2026.07.01 | ₩83,423 | ₩83,423 | ₩82,951 | ₩82,951 | -0.57% | 2.8천 |
|---|
| 2026.06.30 | ₩82,182 | ₩83,049 | ₩82,182 | ₩83,049 | +1.06% | 2.7천 |
|---|
| 2026.06.29 | ₩80,914 | ₩82,112 | ₩80,367 | ₩82,112 | +1.48% | 2.4천 |
|---|
| 2026.06.26 | ₩78,805 | ₩80,593 | ₩78,805 | ₩80,086 | +1.63% | 3.3천 |
|---|
| 2026.06.25 | ₩80,887 | ₩80,887 | ₩79,072 | ₩79,344 | -1.91% | 5.2천 |
|---|
| 2026.06.24 | ₩80,900 | ₩81,141 | ₩79,957 | ₩79,957 | -1.17% | 4.1천 |
|---|
| 2026.06.23 | ₩81,007 | ₩81,821 | ₩80,899 | ₩80,899 | -0.13% | 4.2천 |
|---|
| 2026.06.22 | ₩83,824 | ₩84,117 | ₩82,088 | ₩82,908 | -1.09% | 2.7천 |
|---|
| 2026.06.18 | ₩83,543 | ₩83,878 | ₩82,649 | ₩83,878 | +0.40% | 2.1천 |
|---|
| 2026.06.17 | ₩83,330 | ₩83,570 | ₩82,338 | ₩82,338 | -1.19% | 2.8천 |
|---|
| 2026.06.16 | ₩84,424 | ₩84,424 | ₩83,180 | ₩83,180 | -1.47% | 2.5천 |
|---|
| 2026.06.15 | ₩83,970 | ₩84,718 | ₩83,970 | ₩84,515 | +0.65% | 3.9천 |
|---|
| 2026.06.12 | ₩82,582 | ₩82,582 | ₩81,661 | ₩82,337 | -0.30% | 5천 |
|---|
| 2026.06.11 | ₩80,700 | ₩82,275 | ₩80,700 | ₩82,243 | +1.91% | 2.5천 |
|---|
| 2026.06.10 | ₩81,234 | ₩81,848 | ₩80,293 | ₩80,293 | -1.16% | 1.1만 |
|---|
| 2026.06.09 | ₩83,477 | ₩83,530 | ₩80,367 | ₩81,741 | -2.08% | 2.2천 |
|---|
| 2026.06.08 | ₩82,582 | ₩83,396 | ₩82,582 | ₩82,891 | +0.37% | 4.2천 |
|---|
| 2026.06.05 | ₩84,624 | ₩84,651 | ₩81,448 | ₩81,594 | -3.58% | 4.3천 |
|---|
| 2026.06.04 | ₩85,092 | ₩85,973 | ₩85,092 | ₩85,612 | +0.61% | 6천 |
|---|
| 2026.06.03 | ₩86,239 | ₩86,239 | ₩85,359 | ₩85,648 | -0.69% | 4.2천 |
|---|
| 2026.06.02 | ₩86,627 | ₩86,627 | ₩86,186 | ₩86,386 | -0.28% | 3천 |
|---|
| 2026.06.01 | ₩86,693 | ₩87,267 | ₩86,520 | ₩86,697 | +0.00% | 7.7천 |
|---|
| 2026.05.29 | ₩86,733 | ₩87,112 | ₩86,413 | ₩87,112 | +0.44% | 6.5천 |
|---|
| 2026.05.28 | ₩85,345 | ₩86,619 | ₩85,345 | ₩86,619 | +1.49% | 5.7천 |
|---|
| 2026.05.27 | ₩85,359 | ₩85,429 | ₩84,998 | ₩85,429 | +0.08% | 1.2만 |
|---|
| 2026.05.26 | ₩84,251 | ₩85,372 | ₩84,251 | ₩84,727 | +0.57% | 3.3천 |
|---|
| 2026.05.22 | ₩83,677 | ₩83,877 | ₩83,383 | ₩83,383 | -0.35% | 3.8천 |
|---|
| 2026.05.21 | ₩82,822 | ₩83,143 | ₩82,716 | ₩83,143 | +0.39% | 1.6천 |
|---|
| 2026.05.20 | ₩82,289 | ₩83,199 | ₩82,168 | ₩83,199 | +1.11% | 1.3천 |
|---|
| 2026.05.19 | ₩81,915 | ₩81,995 | ₩81,705 | ₩81,705 | -0.26% | 3.4천 |
|---|
| 2026.05.18 | ₩83,023 | ₩83,356 | ₩81,688 | ₩82,395 | -0.76% | 7.3천 |
|---|
| 2026.05.15 | ₩83,450 | ₩83,650 | ₩82,816 | ₩82,816 | -0.76% | 2.7천 |
|---|
| 2026.05.14 | ₩83,957 | ₩84,971 | ₩83,957 | ₩84,811 | +1.02% | 3.4천 |
|---|
| 2026.05.13 | ₩82,943 | ₩84,331 | ₩82,943 | ₩83,917 | +1.17% | 3.3천 |
|---|
| 2026.05.12 | ₩82,916 | ₩83,029 | ₩82,235 | ₩82,929 | +0.02% | 6.7천 |
|---|
| 2026.05.11 | ₩82,742 | ₩83,529 | ₩82,637 | ₩83,529 | +0.95% | 2.1천 |
|---|
| 2026.05.08 | ₩81,127 | ₩82,832 | ₩81,127 | ₩82,832 | +2.10% | 2.2천 |
|---|
| 2026.05.07 | ₩81,034 | ₩81,207 | ₩80,647 | ₩80,714 | -0.40% | 2.3천 |
|---|
| 2026.05.06 | ₩80,080 | ₩80,859 | ₩79,973 | ₩80,859 | +0.97% | 1.7천 |
|---|
| 2026.05.05 | ₩79,045 | ₩79,045 | ₩78,878 | ₩78,912 | -0.17% | 6.7천 |
|---|
| 2026.05.04 | ₩78,938 | ₩79,112 | ₩78,565 | ₩78,610 | -0.42% | 2.5천 |
|---|
| 2026.05.01 | ₩78,404 | ₩79,085 | ₩78,271 | ₩78,832 | +0.54% | 3천 |
|---|
| 2026.04.30 | ₩77,804 | ₩78,151 | ₩76,936 | ₩78,084 | +0.36% | 2.6천 |
|---|
| 2026.04.29 | ₩77,163 | ₩77,390 | ₩77,163 | ₩77,390 | +0.29% | 2.9천 |
|---|
| 2026.04.28 | ₩77,216 | ₩77,550 | ₩76,936 | ₩77,310 | +0.12% | 4천 |
|---|
| 2026.04.27 | ₩77,750 | ₩78,164 | ₩77,483 | ₩78,105 | +0.46% | 2.9천 |
|---|
| 2026.04.24 | ₩77,190 | ₩77,801 | ₩77,190 | ₩77,801 | +0.79% | 3천 |
|---|
| 2026.04.23 | ₩77,123 | ₩77,123 | ₩76,269 | ₩76,269 | -1.11% | 2천 |
|---|
| 2026.04.22 | ₩76,656 | ₩77,510 | ₩76,656 | ₩77,510 | +1.11% | 3.9천 |
|---|
| 2026.04.21 | ₩76,616 | ₩76,843 | ₩75,948 | ₩75,948 | -0.87% | 3.5천 |
|---|
| 2026.04.20 | ₩76,522 | ₩76,522 | ₩75,855 | ₩76,169 | -0.46% | 3천 |
|---|
| 2026.04.17 | ₩76,309 | ₩76,963 | ₩76,309 | ₩76,614 | +0.40% | 7.5천 |
|---|
| 2026.04.16 | ₩75,361 | ₩75,762 | ₩75,361 | ₩75,735 | +0.50% | 1.5천 |
|---|
| 2026.04.15 | ₩73,880 | ₩75,081 | ₩73,719 | ₩75,069 | +1.61% | 6.8천 |
|---|
| 2026.04.14 | ₩72,598 | ₩73,599 | ₩72,598 | ₩73,578 | +1.35% | 3.5천 |
|---|
| 2026.04.13 | ₩70,930 | ₩71,983 | ₩70,930 | ₩71,983 | +1.48% | 1.1천 |
|---|
| 2026.04.10 | ₩71,023 | ₩71,370 | ₩70,983 | ₩71,103 | +0.11% | 3.3천 |
|---|
| 2026.04.09 | ₩70,476 | ₩70,863 | ₩70,289 | ₩70,863 | +0.55% | 5.7천 |
|---|
| 2026.04.08 | ₩71,170 | ₩71,170 | ₩70,409 | ₩70,409 | -1.07% | 3.7천 |
|---|
| 2026.04.07 | ₩68,607 | ₩69,154 | ₩68,167 | ₩69,154 | +0.80% | 2.9천 |
|---|
| 2026.04.06 | ₩69,074 | ₩69,421 | ₩68,814 | ₩69,017 | -0.08% | 1.9천 |
|---|
| 2026.04.02 | ₩67,539 | ₩68,881 | ₩67,526 | ₩68,881 | +1.99% | 3.1천 |
|---|
| 2026.04.01 | ₩68,781 | ₩69,114 | ₩68,754 | ₩68,754 | -0.04% | 1.7천 |
|---|
| 2026.03.31 | ₩66,285 | ₩68,087 | ₩66,285 | ₩68,087 | +2.72% | 4.1천 |
|---|
| 2026.03.30 | ₩66,578 | ₩66,665 | ₩65,270 | ₩65,551 | -1.54% | 2.9천 |
|---|
| 2026.03.27 | ₩66,965 | ₩66,965 | ₩66,058 | ₩66,125 | -1.26% | 3.7천 |
|---|
| 2026.03.26 | ₩68,547 | ₩68,674 | ₩67,419 | ₩67,419 | -1.65% | 3.1천 |
|---|
| 2026.03.25 | ₩69,528 | ₩70,062 | ₩69,275 | ₩69,320 | -0.30% | 2.3천 |
|---|
| 2026.03.24 | ₩68,887 | ₩69,368 | ₩68,578 | ₩68,781 | -0.16% | 5.7천 |
|---|
| 2026.03.23 | ₩69,141 | ₩69,862 | ₩69,134 | ₩69,515 | +0.54% | 2.6만 |
|---|
| 2026.03.20 | ₩69,782 | ₩69,782 | ₩68,247 | ₩68,327 | -2.08% | 2.8천 |
|---|
| 2026.03.19 | ₩69,542 | ₩70,596 | ₩69,341 | ₩70,596 | +1.52% | 3.6천 |
|---|
| 2026.03.18 | ₩70,956 | ₩71,250 | ₩70,262 | ₩70,262 | -0.98% | 1.7천 |
|---|
| 2026.03.17 | ₩71,130 | ₩71,437 | ₩71,090 | ₩71,277 | +0.21% | 7.5천 |
|---|
| 2026.03.16 | ₩70,703 | ₩71,103 | ₩70,703 | ₩70,823 | +0.17% | 4.1천 |
|---|
| 2026.03.13 | ₩70,916 | ₩71,163 | ₩70,001 | ₩70,001 | -1.29% | 2.6천 |
|---|
| 2026.03.12 | ₩71,357 | ₩71,357 | ₩70,491 | ₩70,583 | -1.08% | 3.5천 |
|---|
| 2026.03.11 | ₩71,851 | ₩72,071 | ₩71,530 | ₩71,797 | -0.07% | 5.5천 |
|---|
| 2026.03.10 | ₩71,637 | ₩72,130 | ₩71,424 | ₩71,530 | -0.15% | 4.7천 |
|---|
| 2026.03.09 | ₩69,728 | ₩71,450 | ₩69,542 | ₩71,410 | +2.41% | 4.2천 |
|---|
| 2026.03.06 | ₩70,382 | ₩71,050 | ₩70,382 | ₩70,581 | +0.28% | 4.8천 |
|---|
| 2026.03.05 | ₩71,063 | ₩71,650 | ₩70,649 | ₩71,424 | +0.51% | 3.2천 |
|---|
| 2026.03.04 | ₩70,756 | ₩71,797 | ₩70,756 | ₩71,544 | +1.11% | 4.2천 |
|---|
| 2026.03.03 | ₩69,582 | ₩70,600 | ₩69,275 | ₩70,378 | +1.15% | 6.4천 |
|---|
| 2026.03.02 | ₩69,955 | ₩71,177 | ₩69,955 | ₩71,036 | +1.55% | 3.8천 |
|---|
| 2026.02.27 | ₩70,783 | ₩71,477 | ₩70,676 | ₩71,477 | +0.98% | 4.7천 |
|---|
| 2026.02.26 | ₩72,011 | ₩72,011 | ₩70,863 | ₩71,210 | -1.11% | 8천 |
|---|
| 2026.02.25 | ₩72,024 | ₩72,345 | ₩72,024 | ₩72,131 | +0.15% | 1.9천 |
|---|
| 2026.02.24 | ₩70,463 | ₩71,290 | ₩70,463 | ₩71,218 | +1.07% | 2.7천 |
|---|
| 2026.02.23 | ₩70,943 | ₩70,956 | ₩70,122 | ₩70,289 | -0.92% | 2.6천 |
|---|
| 2026.02.20 | ₩70,262 | ₩71,143 | ₩70,262 | ₩71,117 | +1.22% | 4.7천 |
|---|
| 2026.02.19 | ₩70,529 | ₩70,863 | ₩70,342 | ₩70,669 | +0.20% | 2.8천 |
|---|
| 2026.02.18 | ₩70,943 | ₩71,524 | ₩70,863 | ₩70,998 | +0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩70,382 | ₩70,689 | ₩70,302 | ₩70,604 | +0.31% | 6.2천 |
|---|
| 2026.02.13 | ₩70,810 | ₩71,430 | ₩70,262 | ₩70,896 | +0.12% | 2만 |
|---|
| 2026.02.12 | ₩71,997 | ₩71,997 | ₩70,289 | ₩70,382 | -2.24% | 4.9천 |
|---|
| 2026.02.11 | ₩72,491 | ₩72,491 | ₩71,377 | ₩71,686 | -1.11% | 2.4천 |
|---|
| 2026.02.10 | ₩72,171 | ₩72,385 | ₩71,797 | ₩71,797 | -0.52% | 1.7천 |
|---|
| 2026.02.09 | ₩71,183 | ₩72,218 | ₩71,183 | ₩71,984 | +1.13% | 4.2천 |
|---|
| 2026.02.06 | ₩70,396 | ₩71,524 | ₩70,396 | ₩71,524 | +1.60% | 6.1천 |
|---|
| 2026.02.05 | ₩70,382 | ₩70,569 | ₩69,582 | ₩69,803 | -0.82% | 6.2천 |
|---|
| 2026.02.04 | ₩72,425 | ₩72,425 | ₩70,636 | ₩71,230 | -1.65% | 4.1천 |
|---|
| 2026.02.03 | ₩74,000 | ₩74,000 | ₩72,051 | ₩72,810 | -1.61% | 8.5천 |
|---|
| 2026.02.02 | ₩72,945 | ₩73,786 | ₩72,945 | ₩73,532 | +0.81% | 5.9천 |
|---|
| 2026.01.30 | ₩73,573 | ₩73,741 | ₩73,374 | ₩73,374 | -0.27% | 3천 |
|---|
| 2026.01.29 | ₩74,667 | ₩74,667 | ₩73,391 | ₩73,773 | -1.20% | 2.7천 |
|---|
| 2026.01.28 | ₩74,867 | ₩75,041 | ₩74,347 | ₩74,405 | -0.62% | 3.5천 |
|---|
| 2026.01.27 | ₩74,707 | ₩74,707 | ₩74,441 | ₩74,441 | -0.36% | 1.1만 |
|---|
| 2026.01.26 | ₩75,054 | ₩75,214 | ₩74,760 | ₩74,767 | -0.38% | 5천 |
|---|
| 2026.01.23 | ₩75,054 | ₩75,200 | ₩75,054 | ₩75,125 | +0.09% | 2.9천 |
|---|
| 2026.01.22 | ₩74,814 | ₩75,054 | ₩74,680 | ₩75,007 | +0.26% | 3.7천 |
|---|
| 2026.01.21 | ₩73,412 | ₩74,307 | ₩73,319 | ₩74,183 | +1.05% | 1만 |
|---|
| 2026.01.20 | ₩73,719 | ₩74,026 | ₩73,119 | ₩73,145 | -0.78% | 8.4천 |
|---|
| 2026.01.16 | ₩75,535 | ₩75,535 | ₩74,835 | ₩74,921 | -0.81% | 7.4천 |
|---|
| 2026.01.15 | ₩75,775 | ₩75,828 | ₩75,108 | ₩75,121 | -0.86% | 1.1만 |
|---|
| 2026.01.14 | ₩75,601 | ₩75,601 | ₩74,801 | ₩75,230 | -0.49% | 4.9천 |
|---|
| 2026.01.13 | ₩76,149 | ₩76,335 | ₩75,748 | ₩75,988 | -0.21% | 8.2천 |
|---|
| 2026.01.12 | ₩75,268 | ₩76,202 | ₩75,268 | ₩75,950 | +0.91% | 8.6천 |
|---|
| 2026.01.09 | ₩75,067 | ₩75,722 | ₩75,067 | ₩75,596 | +0.70% | 3.2천 |
|---|
| 2026.01.08 | ₩75,321 | ₩75,374 | ₩74,891 | ₩75,214 | -0.14% | 5.5천 |
|---|
| 2026.01.07 | ₩75,334 | ₩75,704 | ₩75,161 | ₩75,161 | -0.23% | 8.4천 |
|---|
| 2026.01.06 | ₩75,441 | ₩75,441 | ₩74,947 | ₩75,286 | -0.21% | 1.2만 |
|---|
| 2026.01.05 | ₩75,441 | ₩75,568 | ₩75,216 | ₩75,388 | -0.07% | 3.5천 |
|---|
| 2026.01.02 | ₩75,294 | ₩75,608 | ₩74,187 | ₩74,572 | -0.96% | 1.8만 |
|---|
| 2025.12.31 | ₩75,121 | ₩75,268 | ₩74,574 | ₩74,574 | -0.73% | 4.5천 |
|---|
| 2025.12.30 | ₩75,374 | ₩75,374 | ₩75,081 | ₩75,081 | -0.39% | 3.7천 |
|---|
| 2025.12.29 | ₩75,521 | ₩75,521 | ₩75,388 | ₩75,508 | -0.02% | 3.5천 |
|---|
| 2025.12.26 | ₩76,349 | ₩76,420 | ₩76,062 | ₩76,062 | -0.38% | 3.4천 |
|---|
| 2025.12.24 | ₩76,095 | ₩76,341 | ₩75,975 | ₩76,341 | +0.32% | 1.8천 |
|---|
| 2025.12.23 | ₩75,895 | ₩76,211 | ₩75,828 | ₩76,211 | +0.42% | 2.3천 |
|---|
| 2025.12.22 | ₩76,416 | ₩76,429 | ₩76,081 | ₩76,081 | -0.44% | 3.3천 |
|---|
| 2025.12.19 | ₩75,508 | ₩75,942 | ₩75,374 | ₩75,919 | +0.54% | 4.2천 |
|---|
| 2025.12.18 | ₩74,961 | ₩75,722 | ₩74,961 | ₩75,011 | +0.07% | 8.5천 |
|---|
| 2025.12.17 | ₩75,548 | ₩75,615 | ₩73,837 | ₩73,837 | -2.27% | 3.3천 |
|---|
| 2025.12.16 | ₩74,600 | ₩75,555 | ₩74,547 | ₩75,415 | +1.09% | 5.2천 |
|---|
| 2025.12.15 | ₩75,641 | ₩75,882 | ₩74,873 | ₩74,873 | -1.02% | 3.6천 |
|---|
| 2025.12.12 | ₩75,361 | ₩75,934 | ₩74,467 | ₩75,099 | -0.35% | 5.5천 |
|---|
| 2025.12.11 | ₩74,987 | ₩75,134 | ₩74,227 | ₩75,134 | +0.20% | 5.8천 |
|---|
| 2025.12.10 | ₩75,148 | ₩75,855 | ₩75,109 | ₩75,597 | +0.60% | 3.7천 |
|---|
| 2025.12.09 | ₩74,907 | ₩75,401 | ₩74,907 | ₩75,202 | +0.39% | 9.7천 |
|---|
| 2025.12.08 | ₩75,455 | ₩75,535 | ₩74,754 | ₩74,925 | -0.70% | 4.5천 |
|---|
| 2025.12.05 | ₩75,535 | ₩75,895 | ₩75,428 | ₩75,444 | -0.12% | 5.4천 |
|---|
| 2025.12.04 | ₩75,388 | ₩75,388 | ₩74,934 | ₩75,374 | -0.02% | 7.8천 |
|---|
| 2025.12.03 | ₩74,427 | ₩75,214 | ₩74,427 | ₩75,124 | +0.94% | 3.6천 |
|---|
| 2025.12.02 | ₩74,600 | ₩75,094 | ₩74,437 | ₩74,606 | +0.01% | 3.1천 |
|---|
| 2025.12.01 | ₩73,866 | ₩74,600 | ₩73,866 | ₩74,275 | +0.55% | 3.3천 |
|---|
| 2025.11.28 | ₩74,240 | ₩74,547 | ₩74,240 | ₩74,518 | +0.37% | 3.3천 |
|---|
| 2025.11.26 | ₩73,613 | ₩74,026 | ₩73,613 | ₩73,937 | +0.44% | 2.4천 |
|---|
| 2025.11.25 | ₩72,158 | ₩73,145 | ₩71,957 | ₩73,137 | +1.36% | 5.1천 |
|---|
| 2025.11.24 | ₩71,290 | ₩72,567 | ₩71,290 | ₩72,567 | +1.79% | 6.7천 |
|---|
| 2025.11.21 | ₩70,289 | ₩71,010 | ₩69,194 | ₩70,429 | +0.20% | 2.8천 |
|---|
| 2025.11.20 | ₩72,852 | ₩73,220 | ₩69,808 | ₩69,808 | -4.18% | 3.7천 |
|---|
| 2025.11.19 | ₩71,330 | ₩71,801 | ₩70,831 | ₩71,375 | +0.06% | 4.4천 |
|---|
| 2025.11.18 | ₩71,490 | ₩71,764 | ₩70,930 | ₩71,363 | -0.18% | 4.2천 |
|---|
| 2025.11.17 | ₩72,331 | ₩72,959 | ₩71,771 | ₩72,123 | -0.29% | 8.2천 |
|---|
| 2025.11.14 | ₩71,731 | ₩73,486 | ₩71,664 | ₩72,781 | +1.46% | 1.8만 |
|---|
| 2025.11.13 | ₩74,381 | ₩74,381 | ₩72,878 | ₩73,152 | -1.65% | 8.5천 |
|---|
| 2025.11.12 | ₩75,922 | ₩76,042 | ₩74,867 | ₩75,468 | -0.60% | 4.6천 |
|---|
| 2025.11.11 | ₩75,281 | ₩75,708 | ₩75,093 | ₩75,605 | +0.43% | 5천 |
|---|
| 2025.11.10 | ₩75,054 | ₩75,722 | ₩74,978 | ₩75,637 | +0.78% | 8.5천 |
|---|
| 2025.11.07 | ₩73,412 | ₩73,738 | ₩72,198 | ₩73,738 | +0.44% | 1만 |
|---|
| 2025.11.06 | ₩75,815 | ₩75,815 | ₩73,924 | ₩74,040 | -2.34% | 4.8천 |
|---|
| 2025.11.05 | ₩74,961 | ₩76,309 | ₩74,867 | ₩75,872 | +1.22% | 6.2천 |
|---|
| 2025.11.04 | ₩75,254 | ₩76,055 | ₩74,698 | ₩74,698 | -0.74% | 3.4천 |
|---|
| 2025.11.03 | ₩77,136 | ₩77,150 | ₩76,629 | ₩76,913 | -0.29% | 8천 |
|---|
| 2025.10.31 | ₩76,909 | ₩76,963 | ₩75,988 | ₩76,529 | -0.49% | 3.6천 |
|---|
| 2025.10.30 | ₩76,709 | ₩76,709 | ₩75,623 | ₩75,623 | -1.42% | 3천 |
|---|
| 2025.10.29 | ₩77,457 | ₩77,563 | ₩77,283 | ₩77,406 | -0.07% | 5.8천 |
|---|
| 2025.10.28 | ₩76,856 | ₩77,230 | ₩76,696 | ₩76,994 | +0.18% | 9.2천 |
|---|
| 2025.10.27 | ₩76,215 | ₩76,629 | ₩76,147 | ₩76,552 | +0.44% | 1.6만 |
|---|
| 2025.10.24 | ₩75,321 | ₩75,361 | ₩75,027 | ₩75,156 | -0.22% | 5천 |
|---|
| 2025.10.23 | ₩73,266 | ₩74,333 | ₩73,207 | ₩74,320 | +1.44% | 5.7천 |
|---|
| 2025.10.22 | ₩74,267 | ₩74,399 | ₩72,705 | ₩73,519 | -1.01% | 8.2천 |
|---|
| 2025.10.21 | ₩74,707 | ₩74,881 | ₩74,400 | ₩74,467 | -0.32% | 1.6만 |
|---|
| 2025.10.20 | ₩74,133 | ₩74,797 | ₩74,133 | ₩74,712 | +0.78% | 3.7천 |
|---|
| 2025.10.17 | ₩72,785 | ₩73,786 | ₩72,785 | ₩73,627 | +1.16% | 1.3만 |
|---|
| 2025.10.16 | ₩74,293 | ₩74,329 | ₩72,878 | ₩73,278 | -1.37% | 6.4천 |
|---|
| 2025.10.15 | ₩73,960 | ₩74,464 | ₩73,532 | ₩73,949 | -0.01% | 3.5천 |
|---|
| 2025.10.14 | ₩72,665 | ₩73,679 | ₩71,957 | ₩73,125 | +0.63% | 7.4천 |
|---|
| 2025.10.13 | ₩73,279 | ₩73,773 | ₩72,886 | ₩73,773 | +0.67% | 1.1만 |
|---|
| 2025.10.10 | ₩75,281 | ₩75,281 | ₩72,048 | ₩72,048 | -4.29% | 1.5만 |
|---|