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 | ₩88,429 | ₩88,656 | ₩88,429 | ₩88,645 | +0.24% | 4.6천 |
| 2026.10.08 | ₩88,435 | ₩88,435 | ₩87,922 | ₩87,922 | -0.58% | 1.3천 |
| 2026.10.07 | ₩88,455 | ₩88,900 | ₩88,322 | ₩88,900 | +0.50% | 1.4천 |
| 2026.10.06 | ₩89,230 | ₩89,309 | ₩89,083 | ₩89,083 | -0.16% | 1.9천 |
| 2026.10.05 | ₩87,707 | ₩88,696 | ₩87,666 | ₩88,503 | +0.91% | 1.5천 |
| 2026.10.02 | ₩87,520 | ₩87,603 | ₩87,507 | ₩87,594 | +0.08% | 1.3천 |
| 2026.10.01 | ₩86,919 | ₩86,919 | ₩86,580 | ₩86,580 | -0.39% | 900 |
| 2026.09.30 | ₩86,959 | ₩87,246 | ₩86,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,665 |
| -0.34% |
| 3천 |
| 2026.09.29 | ₩86,625 | ₩86,812 | ₩86,531 | ₩86,812 | +0.22% | 3.7천 |
|---|
| 2026.09.28 | ₩87,520 | ₩87,520 | ₩86,640 | ₩86,640 | -1.01% | 2.2천 |
|---|
| 2026.09.25 | ₩88,308 | ₩88,308 | ₩87,525 | ₩87,956 | -0.40% | 3.2천 |
|---|
| 2026.09.24 | ₩87,146 | ₩88,133 | ₩87,146 | ₩88,133 | +1.13% | 1.5천 |
|---|
| 2026.09.23 | ₩88,402 | ₩88,402 | ₩87,643 | ₩87,643 | -0.86% | 1천 |
|---|
| 2026.09.22 | ₩87,934 | ₩88,455 | ₩87,934 | ₩88,455 | +0.59% | 2천 |
|---|
| 2026.09.21 | ₩86,665 | ₩87,953 | ₩86,665 | ₩87,953 | +1.49% | 3.3천 |
|---|
| 2026.09.18 | ₩85,850 | ₩85,850 | ₩85,249 | ₩85,704 | -0.17% | 3.7천 |
|---|
| 2026.09.17 | ₩85,302 | ₩85,576 | ₩85,302 | ₩85,576 | +0.32% | 7.1천 |
|---|
| 2026.09.16 | ₩84,113 | ₩84,380 | ₩83,465 | ₩83,827 | -0.34% | 1.8천 |
|---|
| 2026.09.15 | ₩84,527 | ₩84,554 | ₩83,813 | ₩83,813 | -0.85% | 1.7천 |
|---|
| 2026.09.14 | ₩84,113 | ₩84,942 | ₩84,113 | ₩84,644 | +0.63% | 5.7천 |
|---|
| 2026.09.11 | ₩84,942 | ₩85,236 | ₩84,875 | ₩84,999 | +0.07% | 3천 |
|---|
| 2026.09.10 | ₩84,140 | ₩84,401 | ₩84,033 | ₩84,259 | +0.14% | 1.5천 |
|---|
| 2026.09.09 | ₩85,289 | ₩85,289 | ₩84,960 | ₩84,960 | -0.39% | 2천 |
|---|
| 2026.09.08 | ₩85,543 | ₩85,663 | ₩85,022 | ₩85,329 | -0.25% | 2.2천 |
|---|
| 2026.09.04 | ₩85,543 | ₩85,543 | ₩85,155 | ₩85,158 | -0.45% | 1.9천 |
|---|
| 2026.09.03 | ₩84,608 | ₩85,885 | ₩84,608 | ₩85,885 | +1.51% | 2.4천 |
|---|
| 2026.09.02 | ₩83,552 | ₩83,869 | ₩83,552 | ₩83,869 | +0.38% | 2천 |
|---|
| 2026.09.01 | ₩83,699 | ₩84,107 | ₩83,485 | ₩83,548 | -0.18% | 2.3천 |
|---|
| 2026.08.31 | ₩84,167 | ₩84,787 | ₩84,167 | ₩84,787 | +0.74% | 1.8천 |
|---|
| 2026.08.28 | ₩84,688 | ₩84,888 | ₩84,429 | ₩84,429 | -0.31% | 3천 |
|---|
| 2026.08.27 | ₩84,033 | ₩84,851 | ₩84,033 | ₩84,851 | +0.97% | 2.9천 |
|---|
| 2026.08.26 | ₩83,753 | ₩83,873 | ₩83,439 | ₩83,758 | +0.01% | 2천 |
|---|
| 2026.08.25 | ₩83,873 | ₩84,175 | ₩83,873 | ₩84,157 | +0.34% | 2.2천 |
|---|
| 2026.08.24 | ₩84,300 | ₩84,300 | ₩83,571 | ₩83,571 | -0.87% | 4.5천 |
|---|
| 2026.08.21 | ₩83,873 | ₩90,005 | ₩83,793 | ₩84,629 | +0.90% | 4천 |
|---|
| 2026.08.20 | ₩83,713 | ₩83,766 | ₩83,218 | ₩83,334 | -0.45% | 2천 |
|---|
| 2026.08.19 | ₩83,733 | ₩84,113 | ₩83,733 | ₩84,048 | +0.38% | 1.4천 |
|---|
| 2026.08.18 | ₩83,492 | ₩83,492 | ₩83,387 | ₩83,387 | -0.13% | 1.9천 |
|---|
| 2026.08.17 | ₩84,982 | ₩84,995 | ₩84,461 | ₩84,461 | -0.61% | 4천 |
|---|
| 2026.08.14 | ₩85,276 | ₩85,382 | ₩84,824 | ₩84,824 | -0.53% | 4.3천 |
|---|
| 2026.08.13 | ₩84,861 | ₩85,065 | ₩84,861 | ₩85,065 | +0.24% | 1.4천 |
|---|
| 2026.08.12 | ₩84,394 | ₩84,407 | ₩83,873 | ₩84,010 | -0.45% | 2.5천 |
|---|
| 2026.08.11 | ₩84,380 | ₩84,380 | ₩83,485 | ₩83,699 | -0.81% | 1.6천 |
|---|
| 2026.08.10 | ₩83,886 | ₩84,252 | ₩83,886 | ₩84,252 | +0.44% | 1.5천 |
|---|
| 2026.08.07 | ₩82,938 | ₩84,020 | ₩82,938 | ₩84,020 | +1.30% | 9천 |
|---|
| 2026.08.06 | ₩82,590 | ₩82,590 | ₩82,270 | ₩82,430 | -0.19% | 2.4천 |
|---|
| 2026.08.05 | ₩83,125 | ₩83,151 | ₩82,401 | ₩82,401 | -0.87% | 9.5천 |
|---|
| 2026.08.04 | ₩81,214 | ₩83,058 | ₩81,214 | ₩82,978 | +2.17% | 2.4천 |
|---|
| 2026.08.03 | ₩79,117 | ₩80,586 | ₩79,117 | ₩80,556 | +1.82% | 1.9천 |
|---|
| 2026.07.31 | ₩79,471 | ₩79,471 | ₩78,295 | ₩78,995 | -0.60% | 2.8천 |
|---|
| 2026.07.30 | ₩78,035 | ₩78,462 | ₩77,687 | ₩78,258 | +0.29% | 4.6천 |
|---|
| 2026.07.29 | ₩76,899 | ₩77,353 | ₩76,533 | ₩76,533 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩76,932 | ₩77,982 | ₩76,932 | ₩77,982 | +1.36% | 1.3천 |
|---|
| 2026.07.27 | ₩78,663 | ₩78,663 | ₩77,487 | ₩78,141 | -0.66% | 1.9천 |
|---|
| 2026.07.24 | ₩78,622 | ₩78,622 | ₩77,706 | ₩77,706 | -1.17% | 4.6천 |
|---|
| 2026.07.23 | ₩79,090 | ₩79,204 | ₩78,037 | ₩78,542 | -0.69% | 3천 |
|---|
| 2026.07.22 | ₩81,161 | ₩81,361 | ₩80,837 | ₩80,837 | -0.40% | 1.3천 |
|---|
| 2026.07.21 | ₩81,121 | ₩81,775 | ₩81,121 | ₩81,709 | +0.72% | 1.9천 |
|---|
| 2026.07.20 | ₩81,134 | ₩81,161 | ₩80,389 | ₩80,410 | -0.89% | 2.8천 |
|---|
| 2026.07.17 | ₩80,065 | ₩80,907 | ₩79,825 | ₩80,617 | +0.69% | 1.4만 |
|---|
| 2026.07.16 | ₩82,417 | ₩82,417 | ₩81,455 | ₩81,535 | -1.07% | 4.5천 |
|---|
| 2026.07.15 | ₩83,312 | ₩83,312 | ₩82,590 | ₩82,852 | -0.55% | 2.7천 |
|---|
| 2026.07.14 | ₩82,216 | ₩82,569 | ₩82,216 | ₩82,569 | +0.43% | 4.1천 |
|---|
| 2026.07.13 | ₩82,350 | ₩82,564 | ₩81,842 | ₩81,982 | -0.45% | 1.9천 |
|---|
| 2026.07.10 | ₩83,298 | ₩83,592 | ₩82,630 | ₩82,886 | -0.50% | 2.3천 |
|---|
| 2026.07.09 | ₩82,016 | ₩82,964 | ₩81,855 | ₩82,964 | +1.16% | 3.9천 |
|---|
| 2026.07.08 | ₩81,094 | ₩82,104 | ₩81,027 | ₩82,104 | +1.25% | 2.8천 |
|---|
| 2026.07.07 | ₩83,165 | ₩83,165 | ₩82,149 | ₩82,216 | -1.14% | 2천 |
|---|
| 2026.07.06 | ₩82,857 | ₩84,060 | ₩82,857 | ₩83,924 | +1.29% | 2.9천 |
|---|
| 2026.07.02 | ₩83,619 | ₩84,113 | ₩82,149 | ₩82,510 | -1.33% | 2.5천 |
|---|
| 2026.07.01 | ₩83,499 | ₩83,499 | ₩83,026 | ₩83,026 | -0.57% | 2.8천 |
|---|
| 2026.06.30 | ₩82,256 | ₩83,125 | ₩82,256 | ₩83,125 | +1.06% | 2.7천 |
|---|
| 2026.06.29 | ₩80,987 | ₩82,187 | ₩80,439 | ₩82,187 | +1.48% | 2.4천 |
|---|
| 2026.06.26 | ₩78,876 | ₩80,666 | ₩78,876 | ₩80,159 | +1.63% | 3.3천 |
|---|
| 2026.06.25 | ₩80,960 | ₩80,960 | ₩79,143 | ₩79,416 | -1.91% | 5.2천 |
|---|
| 2026.06.24 | ₩80,974 | ₩81,214 | ₩80,029 | ₩80,029 | -1.17% | 4.1천 |
|---|
| 2026.06.23 | ₩81,081 | ₩81,896 | ₩80,972 | ₩80,972 | -0.13% | 4.2천 |
|---|
| 2026.06.22 | ₩83,900 | ₩84,193 | ₩82,163 | ₩82,983 | -1.09% | 2.7천 |
|---|
| 2026.06.18 | ₩83,619 | ₩83,954 | ₩82,724 | ₩83,954 | +0.40% | 2.1천 |
|---|
| 2026.06.17 | ₩83,405 | ₩83,646 | ₩82,413 | ₩82,413 | -1.19% | 2.8천 |
|---|
| 2026.06.16 | ₩84,501 | ₩84,501 | ₩83,256 | ₩83,256 | -1.47% | 2.5천 |
|---|
| 2026.06.15 | ₩84,047 | ₩84,795 | ₩84,047 | ₩84,592 | +0.65% | 3.9천 |
|---|
| 2026.06.12 | ₩82,657 | ₩82,657 | ₩81,735 | ₩82,411 | -0.30% | 5천 |
|---|
| 2026.06.11 | ₩80,773 | ₩82,350 | ₩80,773 | ₩82,318 | +1.91% | 2.5천 |
|---|
| 2026.06.10 | ₩81,308 | ₩81,922 | ₩80,366 | ₩80,366 | -1.16% | 1.1만 |
|---|
| 2026.06.09 | ₩83,552 | ₩83,606 | ₩80,439 | ₩81,815 | -2.08% | 2.2천 |
|---|
| 2026.06.08 | ₩82,657 | ₩83,472 | ₩82,657 | ₩82,966 | +0.37% | 4.2천 |
|---|
| 2026.06.05 | ₩84,701 | ₩84,728 | ₩81,522 | ₩81,668 | -3.58% | 4.3천 |
|---|
| 2026.06.04 | ₩85,169 | ₩86,050 | ₩85,169 | ₩85,690 | +0.61% | 6천 |
|---|
| 2026.06.03 | ₩86,318 | ₩86,318 | ₩85,436 | ₩85,726 | -0.69% | 4.2천 |
|---|
| 2026.06.02 | ₩86,705 | ₩86,705 | ₩86,264 | ₩86,465 | -0.28% | 3천 |
|---|
| 2026.06.01 | ₩86,772 | ₩87,346 | ₩86,598 | ₩86,776 | +0.00% | 7.7천 |
|---|
| 2026.05.29 | ₩86,812 | ₩87,191 | ₩86,491 | ₩87,191 | +0.44% | 6.5천 |
|---|
| 2026.05.28 | ₩85,423 | ₩86,697 | ₩85,423 | ₩86,697 | +1.49% | 5.7천 |
|---|
| 2026.05.27 | ₩85,436 | ₩85,507 | ₩85,075 | ₩85,507 | +0.08% | 1.2만 |
|---|
| 2026.05.26 | ₩84,327 | ₩85,449 | ₩84,327 | ₩84,804 | +0.57% | 3.3천 |
|---|
| 2026.05.22 | ₩83,753 | ₩83,953 | ₩83,459 | ₩83,459 | -0.35% | 3.8천 |
|---|
| 2026.05.21 | ₩82,898 | ₩83,218 | ₩82,791 | ₩83,218 | +0.39% | 1.6천 |
|---|
| 2026.05.20 | ₩82,363 | ₩83,274 | ₩82,243 | ₩83,274 | +1.11% | 1.3천 |
|---|
| 2026.05.19 | ₩81,989 | ₩82,069 | ₩81,779 | ₩81,779 | -0.26% | 3.4천 |
|---|
| 2026.05.18 | ₩83,098 | ₩83,432 | ₩81,762 | ₩82,470 | -0.76% | 7.3천 |
|---|
| 2026.05.15 | ₩83,525 | ₩83,726 | ₩82,891 | ₩82,891 | -0.76% | 2.7천 |
|---|
| 2026.05.14 | ₩84,033 | ₩85,048 | ₩84,033 | ₩84,888 | +1.02% | 3.4천 |
|---|
| 2026.05.13 | ₩83,018 | ₩84,407 | ₩83,018 | ₩83,993 | +1.17% | 3.3천 |
|---|
| 2026.05.12 | ₩82,991 | ₩83,105 | ₩82,310 | ₩83,004 | +0.02% | 6.7천 |
|---|
| 2026.05.11 | ₩82,817 | ₩83,604 | ₩82,712 | ₩83,604 | +0.95% | 2.1천 |
|---|
| 2026.05.08 | ₩81,201 | ₩82,907 | ₩81,201 | ₩82,907 | +2.10% | 2.2천 |
|---|
| 2026.05.07 | ₩81,107 | ₩81,281 | ₩80,720 | ₩80,787 | -0.40% | 2.3천 |
|---|
| 2026.05.06 | ₩80,152 | ₩80,932 | ₩80,045 | ₩80,932 | +0.97% | 1.7천 |
|---|
| 2026.05.05 | ₩79,117 | ₩79,117 | ₩78,950 | ₩78,983 | -0.17% | 6.7천 |
|---|
| 2026.05.04 | ₩79,010 | ₩79,184 | ₩78,636 | ₩78,681 | -0.42% | 2.5천 |
|---|
| 2026.05.01 | ₩78,475 | ₩79,157 | ₩78,342 | ₩78,903 | +0.54% | 3천 |
|---|
| 2026.04.30 | ₩77,874 | ₩78,222 | ₩77,006 | ₩78,155 | +0.36% | 2.6천 |
|---|
| 2026.04.29 | ₩77,233 | ₩77,460 | ₩77,233 | ₩77,460 | +0.29% | 2.9천 |
|---|
| 2026.04.28 | ₩77,286 | ₩77,620 | ₩77,006 | ₩77,380 | +0.12% | 4천 |
|---|
| 2026.04.27 | ₩77,821 | ₩78,235 | ₩77,554 | ₩78,176 | +0.46% | 2.9천 |
|---|
| 2026.04.24 | ₩77,260 | ₩77,872 | ₩77,260 | ₩77,872 | +0.79% | 3천 |
|---|
| 2026.04.23 | ₩77,193 | ₩77,193 | ₩76,338 | ₩76,338 | -1.11% | 2천 |
|---|
| 2026.04.22 | ₩76,725 | ₩77,580 | ₩76,725 | ₩77,580 | +1.11% | 3.9천 |
|---|
| 2026.04.21 | ₩76,685 | ₩76,912 | ₩76,017 | ₩76,017 | -0.87% | 3.5천 |
|---|
| 2026.04.20 | ₩76,592 | ₩76,592 | ₩75,924 | ₩76,238 | -0.46% | 3천 |
|---|
| 2026.04.17 | ₩76,378 | ₩77,033 | ₩76,378 | ₩76,684 | +0.40% | 7.5천 |
|---|
| 2026.04.16 | ₩75,429 | ₩75,830 | ₩75,429 | ₩75,804 | +0.50% | 1.5천 |
|---|
| 2026.04.15 | ₩73,946 | ₩75,149 | ₩73,786 | ₩75,137 | +1.61% | 6.8천 |
|---|
| 2026.04.14 | ₩72,664 | ₩73,666 | ₩72,664 | ₩73,645 | +1.35% | 3.5천 |
|---|
| 2026.04.13 | ₩70,994 | ₩72,048 | ₩70,994 | ₩72,048 | +1.48% | 1.1천 |
|---|
| 2026.04.10 | ₩71,087 | ₩71,435 | ₩71,047 | ₩71,168 | +0.11% | 3.3천 |
|---|
| 2026.04.09 | ₩70,540 | ₩70,927 | ₩70,353 | ₩70,927 | +0.55% | 5.7천 |
|---|
| 2026.04.08 | ₩71,234 | ₩71,234 | ₩70,473 | ₩70,473 | -1.07% | 3.7천 |
|---|
| 2026.04.07 | ₩68,669 | ₩69,217 | ₩68,228 | ₩69,217 | +0.80% | 2.9천 |
|---|
| 2026.04.06 | ₩69,137 | ₩69,484 | ₩68,876 | ₩69,080 | -0.08% | 1.9천 |
|---|
| 2026.04.02 | ₩67,601 | ₩68,943 | ₩67,587 | ₩68,943 | +1.99% | 3.1천 |
|---|
| 2026.04.01 | ₩68,843 | ₩69,177 | ₩68,816 | ₩68,816 | -0.04% | 1.7천 |
|---|
| 2026.03.31 | ₩66,345 | ₩68,148 | ₩66,345 | ₩68,148 | +2.72% | 4.1천 |
|---|
| 2026.03.30 | ₩66,639 | ₩66,726 | ₩65,329 | ₩65,610 | -1.54% | 2.9천 |
|---|
| 2026.03.27 | ₩67,026 | ₩67,026 | ₩66,118 | ₩66,184 | -1.26% | 3.7천 |
|---|
| 2026.03.26 | ₩68,609 | ₩68,736 | ₩67,480 | ₩67,480 | -1.65% | 3.1천 |
|---|
| 2026.03.25 | ₩69,591 | ₩70,126 | ₩69,337 | ₩69,383 | -0.30% | 2.3천 |
|---|
| 2026.03.24 | ₩68,950 | ₩69,431 | ₩68,640 | ₩68,843 | -0.16% | 5.7천 |
|---|
| 2026.03.23 | ₩69,204 | ₩69,925 | ₩69,197 | ₩69,578 | +0.54% | 2.6만 |
|---|
| 2026.03.20 | ₩69,845 | ₩69,845 | ₩68,309 | ₩68,389 | -2.08% | 2.8천 |
|---|
| 2026.03.19 | ₩69,605 | ₩70,660 | ₩69,404 | ₩70,660 | +1.52% | 3.6천 |
|---|
| 2026.03.18 | ₩71,021 | ₩71,315 | ₩70,326 | ₩70,326 | -0.98% | 1.7천 |
|---|
| 2026.03.17 | ₩71,194 | ₩71,502 | ₩71,154 | ₩71,341 | +0.21% | 7.5천 |
|---|
| 2026.03.16 | ₩70,767 | ₩71,168 | ₩70,767 | ₩70,887 | +0.17% | 4.1천 |
|---|
| 2026.03.13 | ₩70,981 | ₩71,228 | ₩70,064 | ₩70,064 | -1.29% | 2.6천 |
|---|
| 2026.03.12 | ₩71,421 | ₩71,421 | ₩70,554 | ₩70,647 | -1.08% | 3.5천 |
|---|
| 2026.03.11 | ₩71,916 | ₩72,136 | ₩71,595 | ₩71,862 | -0.07% | 5.5천 |
|---|
| 2026.03.10 | ₩71,702 | ₩72,195 | ₩71,488 | ₩71,595 | -0.15% | 4.7천 |
|---|
| 2026.03.09 | ₩69,792 | ₩71,515 | ₩69,605 | ₩71,475 | +2.41% | 4.2천 |
|---|
| 2026.03.06 | ₩70,446 | ₩71,114 | ₩70,446 | ₩70,645 | +0.28% | 4.8천 |
|---|
| 2026.03.05 | ₩71,128 | ₩71,715 | ₩70,713 | ₩71,488 | +0.51% | 3.2천 |
|---|
| 2026.03.04 | ₩70,820 | ₩71,862 | ₩70,820 | ₩71,609 | +1.11% | 4.2천 |
|---|
| 2026.03.03 | ₩69,645 | ₩70,664 | ₩69,337 | ₩70,442 | +1.15% | 6.4천 |
|---|
| 2026.03.02 | ₩70,019 | ₩71,241 | ₩70,019 | ₩71,101 | +1.55% | 3.8천 |
|---|
| 2026.02.27 | ₩70,847 | ₩71,542 | ₩70,740 | ₩71,542 | +0.98% | 4.7천 |
|---|
| 2026.02.26 | ₩72,076 | ₩72,076 | ₩70,927 | ₩71,275 | -1.11% | 8천 |
|---|
| 2026.02.25 | ₩72,089 | ₩72,410 | ₩72,089 | ₩72,196 | +0.15% | 1.9천 |
|---|
| 2026.02.24 | ₩70,526 | ₩71,355 | ₩70,526 | ₩71,283 | +1.07% | 2.7천 |
|---|
| 2026.02.23 | ₩71,007 | ₩71,021 | ₩70,186 | ₩70,353 | -0.92% | 2.6천 |
|---|
| 2026.02.20 | ₩70,326 | ₩71,208 | ₩70,326 | ₩71,181 | +1.22% | 4.7천 |
|---|
| 2026.02.19 | ₩70,593 | ₩70,927 | ₩70,406 | ₩70,733 | +0.20% | 2.8천 |
|---|
| 2026.02.18 | ₩71,007 | ₩71,588 | ₩70,927 | ₩71,062 | +0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩70,446 | ₩70,753 | ₩70,366 | ₩70,668 | +0.31% | 6.2천 |
|---|
| 2026.02.13 | ₩70,874 | ₩71,495 | ₩70,326 | ₩70,961 | +0.12% | 2만 |
|---|
| 2026.02.12 | ₩72,063 | ₩72,063 | ₩70,353 | ₩70,446 | -2.24% | 4.9천 |
|---|
| 2026.02.11 | ₩72,557 | ₩72,557 | ₩71,442 | ₩71,751 | -1.11% | 2.4천 |
|---|
| 2026.02.10 | ₩72,236 | ₩72,450 | ₩71,862 | ₩71,862 | -0.52% | 1.7천 |
|---|
| 2026.02.09 | ₩71,248 | ₩72,283 | ₩71,248 | ₩72,049 | +1.13% | 4.2천 |
|---|
| 2026.02.06 | ₩70,460 | ₩71,588 | ₩70,460 | ₩71,588 | +1.60% | 6.1천 |
|---|
| 2026.02.05 | ₩70,446 | ₩70,633 | ₩69,645 | ₩69,866 | -0.82% | 6.2천 |
|---|
| 2026.02.04 | ₩72,490 | ₩72,490 | ₩70,700 | ₩71,295 | -1.65% | 4.1천 |
|---|
| 2026.02.03 | ₩74,067 | ₩74,067 | ₩72,116 | ₩72,876 | -1.61% | 8.5천 |
|---|
| 2026.02.02 | ₩73,011 | ₩73,853 | ₩73,011 | ₩73,599 | +0.81% | 5.9천 |
|---|
| 2026.01.30 | ₩73,639 | ₩73,808 | ₩73,440 | ₩73,440 | -0.27% | 3천 |
|---|
| 2026.01.29 | ₩74,735 | ₩74,735 | ₩73,458 | ₩73,840 | -1.20% | 2.7천 |
|---|
| 2026.01.28 | ₩74,935 | ₩75,109 | ₩74,414 | ₩74,473 | -0.62% | 3.5천 |
|---|
| 2026.01.27 | ₩74,775 | ₩74,775 | ₩74,509 | ₩74,509 | -0.36% | 1.1만 |
|---|
| 2026.01.26 | ₩75,122 | ₩75,282 | ₩74,828 | ₩74,835 | -0.38% | 5천 |
|---|
| 2026.01.23 | ₩75,122 | ₩75,268 | ₩75,122 | ₩75,193 | +0.09% | 2.9천 |
|---|
| 2026.01.22 | ₩74,882 | ₩75,122 | ₩74,748 | ₩75,075 | +0.26% | 3.7천 |
|---|
| 2026.01.21 | ₩73,479 | ₩74,374 | ₩73,385 | ₩74,250 | +1.05% | 1만 |
|---|
| 2026.01.20 | ₩73,786 | ₩74,093 | ₩73,185 | ₩73,212 | -0.78% | 8.4천 |
|---|
| 2026.01.16 | ₩75,603 | ₩75,603 | ₩74,903 | ₩74,989 | -0.81% | 7.4천 |
|---|
| 2026.01.15 | ₩75,844 | ₩75,897 | ₩75,176 | ₩75,189 | -0.86% | 1.1만 |
|---|
| 2026.01.14 | ₩75,670 | ₩75,670 | ₩74,868 | ₩75,299 | -0.49% | 4.9천 |
|---|
| 2026.01.13 | ₩76,218 | ₩76,405 | ₩75,817 | ₩76,057 | -0.21% | 8.2천 |
|---|
| 2026.01.12 | ₩75,336 | ₩76,271 | ₩75,336 | ₩76,019 | +0.91% | 8.6천 |
|---|
| 2026.01.09 | ₩75,136 | ₩75,790 | ₩75,136 | ₩75,665 | +0.70% | 3.2천 |
|---|
| 2026.01.08 | ₩75,389 | ₩75,443 | ₩74,959 | ₩75,282 | -0.14% | 5.5천 |
|---|
| 2026.01.07 | ₩75,403 | ₩75,773 | ₩75,229 | ₩75,229 | -0.23% | 8.4천 |
|---|
| 2026.01.06 | ₩75,510 | ₩75,510 | ₩75,015 | ₩75,355 | -0.21% | 1.2만 |
|---|
| 2026.01.05 | ₩75,510 | ₩75,637 | ₩75,284 | ₩75,456 | -0.07% | 3.5천 |
|---|
| 2026.01.02 | ₩75,363 | ₩75,677 | ₩74,254 | ₩74,640 | -0.96% | 1.8만 |
|---|
| 2025.12.31 | ₩75,189 | ₩75,336 | ₩74,641 | ₩74,641 | -0.73% | 4.5천 |
|---|
| 2025.12.30 | ₩75,443 | ₩75,443 | ₩75,149 | ₩75,149 | -0.39% | 3.7천 |
|---|
| 2025.12.29 | ₩75,590 | ₩75,590 | ₩75,456 | ₩75,576 | -0.02% | 3.5천 |
|---|
| 2025.12.26 | ₩76,418 | ₩76,489 | ₩76,131 | ₩76,131 | -0.38% | 3.4천 |
|---|
| 2025.12.24 | ₩76,164 | ₩76,410 | ₩76,044 | ₩76,410 | +0.32% | 1.8천 |
|---|
| 2025.12.23 | ₩75,964 | ₩76,280 | ₩75,897 | ₩76,280 | +0.42% | 2.3천 |
|---|
| 2025.12.22 | ₩76,485 | ₩76,498 | ₩76,150 | ₩76,150 | -0.44% | 3.3천 |
|---|
| 2025.12.19 | ₩75,576 | ₩76,011 | ₩75,443 | ₩75,988 | +0.54% | 4.2천 |
|---|
| 2025.12.18 | ₩75,029 | ₩75,790 | ₩75,029 | ₩75,079 | +0.07% | 8.5천 |
|---|
| 2025.12.17 | ₩75,616 | ₩75,683 | ₩73,904 | ₩73,904 | -2.27% | 3.3천 |
|---|
| 2025.12.16 | ₩74,668 | ₩75,623 | ₩74,614 | ₩75,483 | +1.09% | 5.2천 |
|---|
| 2025.12.15 | ₩75,710 | ₩75,950 | ₩74,940 | ₩74,940 | -1.02% | 3.6천 |
|---|
| 2025.12.12 | ₩75,429 | ₩76,003 | ₩74,534 | ₩75,168 | -0.35% | 5.5천 |
|---|
| 2025.12.11 | ₩75,055 | ₩75,202 | ₩74,294 | ₩75,202 | +0.20% | 5.8천 |
|---|
| 2025.12.10 | ₩75,216 | ₩75,924 | ₩75,177 | ₩75,666 | +0.60% | 3.7천 |
|---|
| 2025.12.09 | ₩74,975 | ₩75,470 | ₩74,975 | ₩75,270 | +0.39% | 9.7천 |
|---|
| 2025.12.08 | ₩75,523 | ₩75,603 | ₩74,822 | ₩74,993 | -0.70% | 4.5천 |
|---|
| 2025.12.05 | ₩75,603 | ₩75,964 | ₩75,496 | ₩75,512 | -0.12% | 5.4천 |
|---|
| 2025.12.04 | ₩75,456 | ₩75,456 | ₩75,002 | ₩75,443 | -0.02% | 7.8천 |
|---|
| 2025.12.03 | ₩74,494 | ₩75,282 | ₩74,494 | ₩75,192 | +0.94% | 3.6천 |
|---|
| 2025.12.02 | ₩74,668 | ₩75,162 | ₩74,505 | ₩74,673 | +0.01% | 3.1천 |
|---|
| 2025.12.01 | ₩73,933 | ₩74,668 | ₩73,933 | ₩74,342 | +0.55% | 3.3천 |
|---|
| 2025.11.28 | ₩74,307 | ₩74,614 | ₩74,307 | ₩74,585 | +0.37% | 3.3천 |
|---|
| 2025.11.26 | ₩73,679 | ₩74,093 | ₩73,679 | ₩74,004 | +0.44% | 2.4천 |
|---|
| 2025.11.25 | ₩72,223 | ₩73,212 | ₩72,023 | ₩73,204 | +1.36% | 5.1천 |
|---|
| 2025.11.24 | ₩71,355 | ₩72,633 | ₩71,355 | ₩72,633 | +1.79% | 6.7천 |
|---|
| 2025.11.21 | ₩70,353 | ₩71,074 | ₩69,257 | ₩70,493 | +0.20% | 2.8천 |
|---|
| 2025.11.20 | ₩72,918 | ₩73,287 | ₩69,872 | ₩69,872 | -4.18% | 3.7천 |
|---|
| 2025.11.19 | ₩71,395 | ₩71,866 | ₩70,895 | ₩71,440 | +0.06% | 4.4천 |
|---|
| 2025.11.18 | ₩71,555 | ₩71,829 | ₩70,994 | ₩71,428 | -0.18% | 4.2천 |
|---|
| 2025.11.17 | ₩72,397 | ₩73,025 | ₩71,836 | ₩72,188 | -0.29% | 8.2천 |
|---|
| 2025.11.14 | ₩71,796 | ₩73,552 | ₩71,729 | ₩72,847 | +1.46% | 1.8만 |
|---|
| 2025.11.13 | ₩74,449 | ₩74,449 | ₩72,945 | ₩73,218 | -1.65% | 8.5천 |
|---|
| 2025.11.12 | ₩75,991 | ₩76,111 | ₩74,935 | ₩75,536 | -0.60% | 4.6천 |
|---|
| 2025.11.11 | ₩75,349 | ₩75,777 | ₩75,161 | ₩75,674 | +0.43% | 5천 |
|---|
| 2025.11.10 | ₩75,122 | ₩75,790 | ₩75,046 | ₩75,706 | +0.78% | 8.5천 |
|---|
| 2025.11.07 | ₩73,479 | ₩73,805 | ₩72,263 | ₩73,805 | +0.44% | 1만 |
|---|
| 2025.11.06 | ₩75,884 | ₩75,884 | ₩73,991 | ₩74,107 | -2.34% | 4.8천 |
|---|
| 2025.11.05 | ₩75,029 | ₩76,378 | ₩74,935 | ₩75,941 | +1.22% | 6.2천 |
|---|
| 2025.11.04 | ₩75,323 | ₩76,124 | ₩74,765 | ₩74,765 | -0.74% | 3.4천 |
|---|
| 2025.11.03 | ₩77,206 | ₩77,220 | ₩76,699 | ₩76,983 | -0.29% | 8천 |
|---|
| 2025.10.31 | ₩76,979 | ₩77,033 | ₩76,057 | ₩76,598 | -0.49% | 3.6천 |
|---|
| 2025.10.30 | ₩76,779 | ₩76,779 | ₩75,691 | ₩75,691 | -1.42% | 3천 |
|---|
| 2025.10.29 | ₩77,527 | ₩77,634 | ₩77,353 | ₩77,476 | -0.07% | 5.8천 |
|---|
| 2025.10.28 | ₩76,926 | ₩77,300 | ₩76,765 | ₩77,063 | +0.18% | 9.2천 |
|---|
| 2025.10.27 | ₩76,284 | ₩76,699 | ₩76,216 | ₩76,621 | +0.44% | 1.6만 |
|---|
| 2025.10.24 | ₩75,389 | ₩75,429 | ₩75,095 | ₩75,224 | -0.22% | 5천 |
|---|
| 2025.10.23 | ₩73,332 | ₩74,401 | ₩73,273 | ₩74,387 | +1.44% | 5.7천 |
|---|
| 2025.10.22 | ₩74,334 | ₩74,466 | ₩72,771 | ₩73,586 | -1.01% | 8.2천 |
|---|
| 2025.10.21 | ₩74,775 | ₩74,948 | ₩74,468 | ₩74,534 | -0.32% | 1.6만 |
|---|
| 2025.10.20 | ₩74,200 | ₩74,864 | ₩74,200 | ₩74,780 | +0.78% | 3.7천 |
|---|
| 2025.10.17 | ₩72,851 | ₩73,853 | ₩72,851 | ₩73,694 | +1.16% | 1.3만 |
|---|
| 2025.10.16 | ₩74,361 | ₩74,397 | ₩72,945 | ₩73,344 | -1.37% | 6.4천 |
|---|
| 2025.10.15 | ₩74,027 | ₩74,532 | ₩73,599 | ₩74,016 | -0.01% | 3.5천 |
|---|
| 2025.10.14 | ₩72,731 | ₩73,746 | ₩72,023 | ₩73,192 | +0.63% | 7.4천 |
|---|
| 2025.10.13 | ₩73,345 | ₩73,840 | ₩72,953 | ₩73,840 | +0.67% | 1.1만 |
|---|
| 2025.10.10 | ₩75,349 | ₩75,349 | ₩72,114 | ₩72,114 | -4.29% | 1.5만 |
|---|