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 | ₩88,425 | ₩88,652 | ₩88,425 | ₩88,641 | +0.24% | 4.6천 |
| 2026.10.08 | ₩88,431 | ₩88,431 | ₩87,918 | ₩87,918 | -0.58% | 1.3천 |
| 2026.10.07 | ₩88,451 | ₩88,896 | ₩88,318 | ₩88,896 | +0.50% | 1.4천 |
| 2026.10.06 | ₩89,226 | ₩89,305 | ₩89,079 | ₩89,079 | -0.16% | 1.9천 |
| 2026.10.05 | ₩87,703 | ₩88,692 | ₩87,662 | ₩88,499 | +0.91% | 1.5천 |
| 2026.10.02 | ₩87,516 | ₩87,599 | ₩87,503 | ₩87,590 | +0.08% | 1.3천 |
| 2026.10.01 | ₩86,915 | ₩86,915 | ₩86,576 | ₩86,576 | -0.39% | 900 |
| 2026.09.30 | ₩86,955 | ₩87,242 | ₩86,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,661 |
| -0.34% |
| 3천 |
| 2026.09.29 | ₩86,621 | ₩86,808 | ₩86,528 | ₩86,808 | +0.22% | 3.7천 |
|---|
| 2026.09.28 | ₩87,516 | ₩87,516 | ₩86,636 | ₩86,636 | -1.01% | 2.2천 |
|---|
| 2026.09.25 | ₩88,304 | ₩88,304 | ₩87,521 | ₩87,952 | -0.40% | 3.2천 |
|---|
| 2026.09.24 | ₩87,142 | ₩88,129 | ₩87,142 | ₩88,129 | +1.13% | 1.5천 |
|---|
| 2026.09.23 | ₩88,398 | ₩88,398 | ₩87,639 | ₩87,639 | -0.86% | 1천 |
|---|
| 2026.09.22 | ₩87,930 | ₩88,451 | ₩87,930 | ₩88,451 | +0.59% | 2천 |
|---|
| 2026.09.21 | ₩86,661 | ₩87,949 | ₩86,661 | ₩87,949 | +1.49% | 3.3천 |
|---|
| 2026.09.18 | ₩85,846 | ₩85,846 | ₩85,245 | ₩85,701 | -0.17% | 3.7천 |
|---|
| 2026.09.17 | ₩85,298 | ₩85,572 | ₩85,298 | ₩85,572 | +0.32% | 7.1천 |
|---|
| 2026.09.16 | ₩84,110 | ₩84,377 | ₩83,462 | ₩83,824 | -0.34% | 1.8천 |
|---|
| 2026.09.15 | ₩84,524 | ₩84,550 | ₩83,809 | ₩83,809 | -0.85% | 1.7천 |
|---|
| 2026.09.14 | ₩84,110 | ₩84,938 | ₩84,110 | ₩84,640 | +0.63% | 5.7천 |
|---|
| 2026.09.11 | ₩84,938 | ₩85,232 | ₩84,871 | ₩84,995 | +0.07% | 3천 |
|---|
| 2026.09.10 | ₩84,136 | ₩84,397 | ₩84,029 | ₩84,255 | +0.14% | 1.5천 |
|---|
| 2026.09.09 | ₩85,285 | ₩85,285 | ₩84,956 | ₩84,956 | -0.39% | 2천 |
|---|
| 2026.09.08 | ₩85,539 | ₩85,659 | ₩85,018 | ₩85,325 | -0.25% | 2.2천 |
|---|
| 2026.09.04 | ₩85,539 | ₩85,539 | ₩85,152 | ₩85,154 | -0.45% | 1.9천 |
|---|
| 2026.09.03 | ₩84,604 | ₩85,881 | ₩84,604 | ₩85,881 | +1.51% | 2.4천 |
|---|
| 2026.09.02 | ₩83,548 | ₩83,865 | ₩83,548 | ₩83,865 | +0.38% | 2천 |
|---|
| 2026.09.01 | ₩83,695 | ₩84,103 | ₩83,482 | ₩83,544 | -0.18% | 2.3천 |
|---|
| 2026.08.31 | ₩84,163 | ₩84,783 | ₩84,163 | ₩84,783 | +0.74% | 1.8천 |
|---|
| 2026.08.28 | ₩84,684 | ₩84,884 | ₩84,425 | ₩84,425 | -0.31% | 3천 |
|---|
| 2026.08.27 | ₩84,029 | ₩84,847 | ₩84,029 | ₩84,847 | +0.97% | 2.9천 |
|---|
| 2026.08.26 | ₩83,749 | ₩83,869 | ₩83,435 | ₩83,754 | +0.01% | 2천 |
|---|
| 2026.08.25 | ₩83,869 | ₩84,171 | ₩83,869 | ₩84,154 | +0.34% | 2.2천 |
|---|
| 2026.08.24 | ₩84,297 | ₩84,297 | ₩83,567 | ₩83,567 | -0.87% | 4.5천 |
|---|
| 2026.08.21 | ₩83,869 | ₩90,001 | ₩83,789 | ₩84,625 | +0.90% | 4천 |
|---|
| 2026.08.20 | ₩83,709 | ₩83,762 | ₩83,214 | ₩83,331 | -0.45% | 2천 |
|---|
| 2026.08.19 | ₩83,729 | ₩84,110 | ₩83,729 | ₩84,044 | +0.38% | 1.4천 |
|---|
| 2026.08.18 | ₩83,488 | ₩83,488 | ₩83,383 | ₩83,383 | -0.13% | 1.9천 |
|---|
| 2026.08.17 | ₩84,978 | ₩84,991 | ₩84,457 | ₩84,457 | -0.61% | 4천 |
|---|
| 2026.08.14 | ₩85,272 | ₩85,379 | ₩84,820 | ₩84,820 | -0.53% | 4.3천 |
|---|
| 2026.08.13 | ₩84,858 | ₩85,061 | ₩84,858 | ₩85,061 | +0.24% | 1.4천 |
|---|
| 2026.08.12 | ₩84,390 | ₩84,403 | ₩83,869 | ₩84,007 | -0.45% | 2.5천 |
|---|
| 2026.08.11 | ₩84,377 | ₩84,377 | ₩83,482 | ₩83,695 | -0.81% | 1.6천 |
|---|
| 2026.08.10 | ₩83,882 | ₩84,248 | ₩83,882 | ₩84,248 | +0.44% | 1.5천 |
|---|
| 2026.08.07 | ₩82,934 | ₩84,016 | ₩82,934 | ₩84,016 | +1.30% | 9천 |
|---|
| 2026.08.06 | ₩82,587 | ₩82,587 | ₩82,266 | ₩82,426 | -0.19% | 2.4천 |
|---|
| 2026.08.05 | ₩83,121 | ₩83,148 | ₩82,397 | ₩82,397 | -0.87% | 9.5천 |
|---|
| 2026.08.04 | ₩81,211 | ₩83,054 | ₩81,211 | ₩82,974 | +2.17% | 2.4천 |
|---|
| 2026.08.03 | ₩79,113 | ₩80,583 | ₩79,113 | ₩80,552 | +1.82% | 1.9천 |
|---|
| 2026.07.31 | ₩79,467 | ₩79,467 | ₩78,292 | ₩78,992 | -0.60% | 2.8천 |
|---|
| 2026.07.30 | ₩78,031 | ₩78,459 | ₩77,684 | ₩78,254 | +0.29% | 4.6천 |
|---|
| 2026.07.29 | ₩76,896 | ₩77,350 | ₩76,530 | ₩76,530 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩76,929 | ₩77,979 | ₩76,929 | ₩77,979 | +1.36% | 1.3천 |
|---|
| 2026.07.27 | ₩78,659 | ₩78,659 | ₩77,483 | ₩78,138 | -0.66% | 1.9천 |
|---|
| 2026.07.24 | ₩78,619 | ₩78,619 | ₩77,702 | ₩77,702 | -1.17% | 4.6천 |
|---|
| 2026.07.23 | ₩79,086 | ₩79,200 | ₩78,034 | ₩78,539 | -0.69% | 3천 |
|---|
| 2026.07.22 | ₩81,157 | ₩81,358 | ₩80,834 | ₩80,834 | -0.40% | 1.3천 |
|---|
| 2026.07.21 | ₩81,117 | ₩81,772 | ₩81,117 | ₩81,705 | +0.72% | 1.9천 |
|---|
| 2026.07.20 | ₩81,130 | ₩81,157 | ₩80,385 | ₩80,406 | -0.89% | 2.8천 |
|---|
| 2026.07.17 | ₩80,062 | ₩80,903 | ₩79,821 | ₩80,613 | +0.69% | 1.4만 |
|---|
| 2026.07.16 | ₩82,413 | ₩82,413 | ₩81,451 | ₩81,531 | -1.07% | 4.5천 |
|---|
| 2026.07.15 | ₩83,308 | ₩83,308 | ₩82,587 | ₩82,848 | -0.55% | 2.7천 |
|---|
| 2026.07.14 | ₩82,213 | ₩82,565 | ₩82,213 | ₩82,565 | +0.43% | 4.1천 |
|---|
| 2026.07.13 | ₩82,346 | ₩82,560 | ₩81,838 | ₩81,979 | -0.45% | 1.9천 |
|---|
| 2026.07.10 | ₩83,295 | ₩83,589 | ₩82,627 | ₩82,882 | -0.50% | 2.3천 |
|---|
| 2026.07.09 | ₩82,012 | ₩82,961 | ₩81,852 | ₩82,961 | +1.16% | 3.9천 |
|---|
| 2026.07.08 | ₩81,090 | ₩82,100 | ₩81,024 | ₩82,100 | +1.25% | 2.8천 |
|---|
| 2026.07.07 | ₩83,161 | ₩83,161 | ₩82,146 | ₩82,213 | -1.14% | 2천 |
|---|
| 2026.07.06 | ₩82,854 | ₩84,056 | ₩82,854 | ₩83,920 | +1.29% | 2.9천 |
|---|
| 2026.07.02 | ₩83,615 | ₩84,110 | ₩82,146 | ₩82,506 | -1.33% | 2.5천 |
|---|
| 2026.07.01 | ₩83,495 | ₩83,495 | ₩83,022 | ₩83,022 | -0.57% | 2.8천 |
|---|
| 2026.06.30 | ₩82,253 | ₩83,121 | ₩82,253 | ₩83,121 | +1.06% | 2.7천 |
|---|
| 2026.06.29 | ₩80,983 | ₩82,183 | ₩80,436 | ₩82,183 | +1.48% | 2.4천 |
|---|
| 2026.06.26 | ₩78,873 | ₩80,663 | ₩78,873 | ₩80,155 | +1.63% | 3.3천 |
|---|
| 2026.06.25 | ₩80,957 | ₩80,957 | ₩79,140 | ₩79,412 | -1.91% | 5.2천 |
|---|
| 2026.06.24 | ₩80,970 | ₩81,211 | ₩80,026 | ₩80,026 | -1.17% | 4.1천 |
|---|
| 2026.06.23 | ₩81,077 | ₩81,892 | ₩80,969 | ₩80,969 | -0.13% | 4.2천 |
|---|
| 2026.06.22 | ₩83,896 | ₩84,190 | ₩82,159 | ₩82,979 | -1.09% | 2.7천 |
|---|
| 2026.06.18 | ₩83,615 | ₩83,951 | ₩82,720 | ₩83,951 | +0.40% | 2.1천 |
|---|
| 2026.06.17 | ₩83,401 | ₩83,642 | ₩82,409 | ₩82,409 | -1.19% | 2.8천 |
|---|
| 2026.06.16 | ₩84,497 | ₩84,497 | ₩83,252 | ₩83,252 | -1.47% | 2.5천 |
|---|
| 2026.06.15 | ₩84,043 | ₩84,791 | ₩84,043 | ₩84,588 | +0.65% | 3.9천 |
|---|
| 2026.06.12 | ₩82,653 | ₩82,653 | ₩81,732 | ₩82,408 | -0.30% | 5천 |
|---|
| 2026.06.11 | ₩80,770 | ₩82,346 | ₩80,770 | ₩82,314 | +1.91% | 2.5천 |
|---|
| 2026.06.10 | ₩81,304 | ₩81,919 | ₩80,362 | ₩80,362 | -1.16% | 1.1만 |
|---|
| 2026.06.09 | ₩83,548 | ₩83,602 | ₩80,436 | ₩81,812 | -2.08% | 2.2천 |
|---|
| 2026.06.08 | ₩82,653 | ₩83,468 | ₩82,653 | ₩82,962 | +0.37% | 4.2천 |
|---|
| 2026.06.05 | ₩84,697 | ₩84,724 | ₩81,518 | ₩81,665 | -3.58% | 4.3천 |
|---|
| 2026.06.04 | ₩85,165 | ₩86,047 | ₩85,165 | ₩85,686 | +0.61% | 6천 |
|---|
| 2026.06.03 | ₩86,314 | ₩86,314 | ₩85,432 | ₩85,722 | -0.69% | 4.2천 |
|---|
| 2026.06.02 | ₩86,701 | ₩86,701 | ₩86,260 | ₩86,461 | -0.28% | 3천 |
|---|
| 2026.06.01 | ₩86,768 | ₩87,342 | ₩86,594 | ₩86,772 | +0.00% | 7.7천 |
|---|
| 2026.05.29 | ₩86,808 | ₩87,187 | ₩86,487 | ₩87,187 | +0.44% | 6.5천 |
|---|
| 2026.05.28 | ₩85,419 | ₩86,693 | ₩85,419 | ₩86,693 | +1.49% | 5.7천 |
|---|
| 2026.05.27 | ₩85,432 | ₩85,503 | ₩85,071 | ₩85,503 | +0.08% | 1.2만 |
|---|
| 2026.05.26 | ₩84,323 | ₩85,445 | ₩84,323 | ₩84,800 | +0.57% | 3.3천 |
|---|
| 2026.05.22 | ₩83,749 | ₩83,949 | ₩83,455 | ₩83,455 | -0.35% | 3.8천 |
|---|
| 2026.05.21 | ₩82,894 | ₩83,214 | ₩82,787 | ₩83,214 | +0.39% | 1.6천 |
|---|
| 2026.05.20 | ₩82,359 | ₩83,271 | ₩82,239 | ₩83,271 | +1.11% | 1.3천 |
|---|
| 2026.05.19 | ₩81,985 | ₩82,066 | ₩81,776 | ₩81,776 | -0.26% | 3.4천 |
|---|
| 2026.05.18 | ₩83,094 | ₩83,428 | ₩81,758 | ₩82,466 | -0.76% | 7.3천 |
|---|
| 2026.05.15 | ₩83,522 | ₩83,722 | ₩82,887 | ₩82,887 | -0.76% | 2.7천 |
|---|
| 2026.05.14 | ₩84,029 | ₩85,045 | ₩84,029 | ₩84,884 | +1.02% | 3.4천 |
|---|
| 2026.05.13 | ₩83,014 | ₩84,403 | ₩83,014 | ₩83,989 | +1.17% | 3.3천 |
|---|
| 2026.05.12 | ₩82,987 | ₩83,101 | ₩82,306 | ₩83,001 | +0.02% | 6.7천 |
|---|
| 2026.05.11 | ₩82,814 | ₩83,601 | ₩82,708 | ₩83,601 | +0.95% | 2.1천 |
|---|
| 2026.05.08 | ₩81,197 | ₩82,903 | ₩81,197 | ₩82,903 | +2.10% | 2.2천 |
|---|
| 2026.05.07 | ₩81,104 | ₩81,277 | ₩80,716 | ₩80,783 | -0.40% | 2.3천 |
|---|
| 2026.05.06 | ₩80,149 | ₩80,929 | ₩80,042 | ₩80,929 | +0.97% | 1.7천 |
|---|
| 2026.05.05 | ₩79,113 | ₩79,113 | ₩78,946 | ₩78,980 | -0.17% | 6.7천 |
|---|
| 2026.05.04 | ₩79,006 | ₩79,180 | ₩78,632 | ₩78,678 | -0.42% | 2.5천 |
|---|
| 2026.05.01 | ₩78,472 | ₩79,153 | ₩78,338 | ₩78,899 | +0.54% | 3천 |
|---|
| 2026.04.30 | ₩77,871 | ₩78,218 | ₩77,002 | ₩78,151 | +0.36% | 2.6천 |
|---|
| 2026.04.29 | ₩77,230 | ₩77,457 | ₩77,230 | ₩77,457 | +0.29% | 2.9천 |
|---|
| 2026.04.28 | ₩77,283 | ₩77,617 | ₩77,002 | ₩77,376 | +0.12% | 4천 |
|---|
| 2026.04.27 | ₩77,817 | ₩78,231 | ₩77,550 | ₩78,173 | +0.46% | 2.9천 |
|---|
| 2026.04.24 | ₩77,256 | ₩77,868 | ₩77,256 | ₩77,868 | +0.79% | 3천 |
|---|
| 2026.04.23 | ₩77,189 | ₩77,189 | ₩76,334 | ₩76,334 | -1.11% | 2천 |
|---|
| 2026.04.22 | ₩76,722 | ₩77,577 | ₩76,722 | ₩77,577 | +1.11% | 3.9천 |
|---|
| 2026.04.21 | ₩76,682 | ₩76,909 | ₩76,014 | ₩76,014 | -0.87% | 3.5천 |
|---|
| 2026.04.20 | ₩76,588 | ₩76,588 | ₩75,920 | ₩76,234 | -0.46% | 3천 |
|---|
| 2026.04.17 | ₩76,375 | ₩77,029 | ₩76,375 | ₩76,680 | +0.40% | 7.5천 |
|---|
| 2026.04.16 | ₩75,426 | ₩75,827 | ₩75,426 | ₩75,800 | +0.50% | 1.5천 |
|---|
| 2026.04.15 | ₩73,943 | ₩75,146 | ₩73,783 | ₩75,133 | +1.61% | 6.8천 |
|---|
| 2026.04.14 | ₩72,661 | ₩73,663 | ₩72,661 | ₩73,641 | +1.35% | 3.5천 |
|---|
| 2026.04.13 | ₩70,991 | ₩72,045 | ₩70,991 | ₩72,045 | +1.48% | 1.1천 |
|---|
| 2026.04.10 | ₩71,084 | ₩71,432 | ₩71,044 | ₩71,164 | +0.11% | 3.3천 |
|---|
| 2026.04.09 | ₩70,537 | ₩70,924 | ₩70,350 | ₩70,924 | +0.55% | 5.7천 |
|---|
| 2026.04.08 | ₩71,231 | ₩71,231 | ₩70,470 | ₩70,470 | -1.07% | 3.7천 |
|---|
| 2026.04.07 | ₩68,666 | ₩69,214 | ₩68,225 | ₩69,214 | +0.80% | 2.9천 |
|---|
| 2026.04.06 | ₩69,134 | ₩69,481 | ₩68,873 | ₩69,076 | -0.08% | 1.9천 |
|---|
| 2026.04.02 | ₩67,598 | ₩68,940 | ₩67,584 | ₩68,940 | +1.99% | 3.1천 |
|---|
| 2026.04.01 | ₩68,840 | ₩69,174 | ₩68,813 | ₩68,813 | -0.04% | 1.7천 |
|---|
| 2026.03.31 | ₩66,342 | ₩68,145 | ₩66,342 | ₩68,145 | +2.72% | 4.1천 |
|---|
| 2026.03.30 | ₩66,636 | ₩66,723 | ₩65,326 | ₩65,607 | -1.54% | 2.9천 |
|---|
| 2026.03.27 | ₩67,023 | ₩67,023 | ₩66,115 | ₩66,181 | -1.26% | 3.7천 |
|---|
| 2026.03.26 | ₩68,606 | ₩68,733 | ₩67,477 | ₩67,477 | -1.65% | 3.1천 |
|---|
| 2026.03.25 | ₩69,588 | ₩70,122 | ₩69,334 | ₩69,380 | -0.30% | 2.3천 |
|---|
| 2026.03.24 | ₩68,947 | ₩69,428 | ₩68,637 | ₩68,840 | -0.16% | 5.7천 |
|---|
| 2026.03.23 | ₩69,201 | ₩69,922 | ₩69,194 | ₩69,575 | +0.54% | 2.6만 |
|---|
| 2026.03.20 | ₩69,842 | ₩69,842 | ₩68,306 | ₩68,386 | -2.08% | 2.8천 |
|---|
| 2026.03.19 | ₩69,601 | ₩70,657 | ₩69,401 | ₩70,657 | +1.52% | 3.6천 |
|---|
| 2026.03.18 | ₩71,018 | ₩71,311 | ₩70,323 | ₩70,323 | -0.98% | 1.7천 |
|---|
| 2026.03.17 | ₩71,191 | ₩71,498 | ₩71,151 | ₩71,338 | +0.21% | 7.5천 |
|---|
| 2026.03.16 | ₩70,764 | ₩71,164 | ₩70,764 | ₩70,884 | +0.17% | 4.1천 |
|---|
| 2026.03.13 | ₩70,977 | ₩71,225 | ₩70,061 | ₩70,061 | -1.29% | 2.6천 |
|---|
| 2026.03.12 | ₩71,418 | ₩71,418 | ₩70,551 | ₩70,643 | -1.08% | 3.5천 |
|---|
| 2026.03.11 | ₩71,913 | ₩72,133 | ₩71,592 | ₩71,859 | -0.07% | 5.5천 |
|---|
| 2026.03.10 | ₩71,699 | ₩72,192 | ₩71,485 | ₩71,592 | -0.15% | 4.7천 |
|---|
| 2026.03.09 | ₩69,788 | ₩71,512 | ₩69,601 | ₩71,472 | +2.41% | 4.2천 |
|---|
| 2026.03.06 | ₩70,443 | ₩71,111 | ₩70,443 | ₩70,642 | +0.28% | 4.8천 |
|---|
| 2026.03.05 | ₩71,124 | ₩71,712 | ₩70,710 | ₩71,485 | +0.51% | 3.2천 |
|---|
| 2026.03.04 | ₩70,817 | ₩71,859 | ₩70,817 | ₩71,605 | +1.11% | 4.2천 |
|---|
| 2026.03.03 | ₩69,642 | ₩70,661 | ₩69,334 | ₩70,439 | +1.15% | 6.4천 |
|---|
| 2026.03.02 | ₩70,016 | ₩71,238 | ₩70,016 | ₩71,098 | +1.55% | 3.8천 |
|---|
| 2026.02.27 | ₩70,844 | ₩71,539 | ₩70,737 | ₩71,539 | +0.98% | 4.7천 |
|---|
| 2026.02.26 | ₩72,073 | ₩72,073 | ₩70,924 | ₩71,271 | -1.11% | 8천 |
|---|
| 2026.02.25 | ₩72,086 | ₩72,407 | ₩72,086 | ₩72,193 | +0.15% | 1.9천 |
|---|
| 2026.02.24 | ₩70,523 | ₩71,351 | ₩70,523 | ₩71,279 | +1.07% | 2.7천 |
|---|
| 2026.02.23 | ₩71,004 | ₩71,018 | ₩70,183 | ₩70,350 | -0.92% | 2.6천 |
|---|
| 2026.02.20 | ₩70,323 | ₩71,205 | ₩70,323 | ₩71,178 | +1.22% | 4.7천 |
|---|
| 2026.02.19 | ₩70,590 | ₩70,924 | ₩70,403 | ₩70,730 | +0.20% | 2.8천 |
|---|
| 2026.02.18 | ₩71,004 | ₩71,585 | ₩70,924 | ₩71,059 | +0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩70,443 | ₩70,750 | ₩70,363 | ₩70,665 | +0.31% | 6.2천 |
|---|
| 2026.02.13 | ₩70,871 | ₩71,492 | ₩70,323 | ₩70,957 | +0.12% | 2만 |
|---|
| 2026.02.12 | ₩72,060 | ₩72,060 | ₩70,350 | ₩70,443 | -2.24% | 4.9천 |
|---|
| 2026.02.11 | ₩72,554 | ₩72,554 | ₩71,438 | ₩71,748 | -1.11% | 2.4천 |
|---|
| 2026.02.10 | ₩72,233 | ₩72,447 | ₩71,859 | ₩71,859 | -0.52% | 1.7천 |
|---|
| 2026.02.09 | ₩71,245 | ₩72,280 | ₩71,245 | ₩72,046 | +1.13% | 4.2천 |
|---|
| 2026.02.06 | ₩70,456 | ₩71,585 | ₩70,456 | ₩71,585 | +1.60% | 6.1천 |
|---|
| 2026.02.05 | ₩70,443 | ₩70,630 | ₩69,642 | ₩69,863 | -0.82% | 6.2천 |
|---|
| 2026.02.04 | ₩72,487 | ₩72,487 | ₩70,697 | ₩71,291 | -1.65% | 4.1천 |
|---|
| 2026.02.03 | ₩74,063 | ₩74,063 | ₩72,113 | ₩72,873 | -1.61% | 8.5천 |
|---|
| 2026.02.02 | ₩73,008 | ₩73,850 | ₩73,008 | ₩73,596 | +0.81% | 5.9천 |
|---|
| 2026.01.30 | ₩73,636 | ₩73,804 | ₩73,437 | ₩73,437 | -0.27% | 3천 |
|---|
| 2026.01.29 | ₩74,731 | ₩74,731 | ₩73,454 | ₩73,836 | -1.20% | 2.7천 |
|---|
| 2026.01.28 | ₩74,932 | ₩75,105 | ₩74,411 | ₩74,470 | -0.62% | 3.5천 |
|---|
| 2026.01.27 | ₩74,771 | ₩74,771 | ₩74,506 | ₩74,506 | -0.36% | 1.1만 |
|---|
| 2026.01.26 | ₩75,119 | ₩75,279 | ₩74,825 | ₩74,832 | -0.38% | 5천 |
|---|
| 2026.01.23 | ₩75,119 | ₩75,264 | ₩75,119 | ₩75,190 | +0.09% | 2.9천 |
|---|
| 2026.01.22 | ₩74,878 | ₩75,119 | ₩74,745 | ₩75,072 | +0.26% | 3.7천 |
|---|
| 2026.01.21 | ₩73,476 | ₩74,371 | ₩73,382 | ₩74,246 | +1.05% | 1만 |
|---|
| 2026.01.20 | ₩73,783 | ₩74,090 | ₩73,182 | ₩73,208 | -0.78% | 8.4천 |
|---|
| 2026.01.16 | ₩75,600 | ₩75,600 | ₩74,900 | ₩74,985 | -0.81% | 7.4천 |
|---|
| 2026.01.15 | ₩75,840 | ₩75,894 | ₩75,172 | ₩75,186 | -0.86% | 1.1만 |
|---|
| 2026.01.14 | ₩75,667 | ₩75,667 | ₩74,865 | ₩75,295 | -0.49% | 4.9천 |
|---|
| 2026.01.13 | ₩76,214 | ₩76,401 | ₩75,813 | ₩76,054 | -0.21% | 8.2천 |
|---|
| 2026.01.12 | ₩75,333 | ₩76,268 | ₩75,333 | ₩76,015 | +0.91% | 8.6천 |
|---|
| 2026.01.09 | ₩75,132 | ₩75,787 | ₩75,132 | ₩75,661 | +0.70% | 3.2천 |
|---|
| 2026.01.08 | ₩75,386 | ₩75,439 | ₩74,956 | ₩75,279 | -0.14% | 5.5천 |
|---|
| 2026.01.07 | ₩75,399 | ₩75,769 | ₩75,226 | ₩75,226 | -0.23% | 8.4천 |
|---|
| 2026.01.06 | ₩75,506 | ₩75,506 | ₩75,012 | ₩75,351 | -0.21% | 1.2만 |
|---|
| 2026.01.05 | ₩75,506 | ₩75,633 | ₩75,280 | ₩75,453 | -0.07% | 3.5천 |
|---|
| 2026.01.02 | ₩75,359 | ₩75,673 | ₩74,250 | ₩74,637 | -0.96% | 1.8만 |
|---|
| 2025.12.31 | ₩75,186 | ₩75,333 | ₩74,638 | ₩74,638 | -0.73% | 4.5천 |
|---|
| 2025.12.30 | ₩75,439 | ₩75,439 | ₩75,146 | ₩75,146 | -0.39% | 3.7천 |
|---|
| 2025.12.29 | ₩75,586 | ₩75,586 | ₩75,453 | ₩75,573 | -0.02% | 3.5천 |
|---|
| 2025.12.26 | ₩76,415 | ₩76,485 | ₩76,127 | ₩76,127 | -0.38% | 3.4천 |
|---|
| 2025.12.24 | ₩76,161 | ₩76,407 | ₩76,041 | ₩76,407 | +0.32% | 1.8천 |
|---|
| 2025.12.23 | ₩75,960 | ₩76,277 | ₩75,894 | ₩76,277 | +0.42% | 2.3천 |
|---|
| 2025.12.22 | ₩76,481 | ₩76,495 | ₩76,146 | ₩76,146 | -0.44% | 3.3천 |
|---|
| 2025.12.19 | ₩75,573 | ₩76,007 | ₩75,439 | ₩75,984 | +0.54% | 4.2천 |
|---|
| 2025.12.18 | ₩75,025 | ₩75,787 | ₩75,025 | ₩75,076 | +0.07% | 8.5천 |
|---|
| 2025.12.17 | ₩75,613 | ₩75,680 | ₩73,900 | ₩73,900 | -2.27% | 3.3천 |
|---|
| 2025.12.16 | ₩74,665 | ₩75,620 | ₩74,611 | ₩75,479 | +1.09% | 5.2천 |
|---|
| 2025.12.15 | ₩75,707 | ₩75,947 | ₩74,937 | ₩74,937 | -1.02% | 3.6천 |
|---|
| 2025.12.12 | ₩75,426 | ₩75,999 | ₩74,531 | ₩75,164 | -0.35% | 5.5천 |
|---|
| 2025.12.11 | ₩75,052 | ₩75,199 | ₩74,291 | ₩75,199 | +0.20% | 5.8천 |
|---|
| 2025.12.10 | ₩75,212 | ₩75,920 | ₩75,174 | ₩75,663 | +0.60% | 3.7천 |
|---|
| 2025.12.09 | ₩74,972 | ₩75,466 | ₩74,972 | ₩75,267 | +0.39% | 9.7천 |
|---|
| 2025.12.08 | ₩75,520 | ₩75,600 | ₩74,818 | ₩74,989 | -0.70% | 4.5천 |
|---|
| 2025.12.05 | ₩75,600 | ₩75,960 | ₩75,493 | ₩75,509 | -0.12% | 5.4천 |
|---|
| 2025.12.04 | ₩75,453 | ₩75,453 | ₩74,999 | ₩75,439 | -0.02% | 7.8천 |
|---|
| 2025.12.03 | ₩74,491 | ₩75,279 | ₩74,491 | ₩75,188 | +0.94% | 3.6천 |
|---|
| 2025.12.02 | ₩74,665 | ₩75,159 | ₩74,502 | ₩74,670 | +0.01% | 3.1천 |
|---|
| 2025.12.01 | ₩73,930 | ₩74,665 | ₩73,930 | ₩74,339 | +0.55% | 3.3천 |
|---|
| 2025.11.28 | ₩74,304 | ₩74,611 | ₩74,304 | ₩74,582 | +0.37% | 3.3천 |
|---|
| 2025.11.26 | ₩73,676 | ₩74,090 | ₩73,676 | ₩74,001 | +0.44% | 2.4천 |
|---|
| 2025.11.25 | ₩72,220 | ₩73,208 | ₩72,019 | ₩73,200 | +1.36% | 5.1천 |
|---|
| 2025.11.24 | ₩71,351 | ₩72,630 | ₩71,351 | ₩72,630 | +1.79% | 6.7천 |
|---|
| 2025.11.21 | ₩70,350 | ₩71,071 | ₩69,254 | ₩70,490 | +0.20% | 2.8천 |
|---|
| 2025.11.20 | ₩72,915 | ₩73,283 | ₩69,869 | ₩69,869 | -4.18% | 3.7천 |
|---|
| 2025.11.19 | ₩71,392 | ₩71,863 | ₩70,892 | ₩71,437 | +0.06% | 4.4천 |
|---|
| 2025.11.18 | ₩71,552 | ₩71,826 | ₩70,991 | ₩71,425 | -0.18% | 4.2천 |
|---|
| 2025.11.17 | ₩72,394 | ₩73,021 | ₩71,832 | ₩72,185 | -0.29% | 8.2천 |
|---|
| 2025.11.14 | ₩71,792 | ₩73,549 | ₩71,726 | ₩72,844 | +1.46% | 1.8만 |
|---|
| 2025.11.13 | ₩74,445 | ₩74,445 | ₩72,941 | ₩73,215 | -1.65% | 8.5천 |
|---|
| 2025.11.12 | ₩75,987 | ₩76,107 | ₩74,932 | ₩75,533 | -0.60% | 4.6천 |
|---|
| 2025.11.11 | ₩75,346 | ₩75,773 | ₩75,158 | ₩75,671 | +0.43% | 5천 |
|---|
| 2025.11.10 | ₩75,119 | ₩75,787 | ₩75,043 | ₩75,703 | +0.78% | 8.5천 |
|---|
| 2025.11.07 | ₩73,476 | ₩73,802 | ₩72,260 | ₩73,802 | +0.44% | 1만 |
|---|
| 2025.11.06 | ₩75,880 | ₩75,880 | ₩73,987 | ₩74,103 | -2.34% | 4.8천 |
|---|
| 2025.11.05 | ₩75,025 | ₩76,375 | ₩74,932 | ₩75,938 | +1.22% | 6.2천 |
|---|
| 2025.11.04 | ₩75,319 | ₩76,121 | ₩74,762 | ₩74,762 | -0.74% | 3.4천 |
|---|
| 2025.11.03 | ₩77,203 | ₩77,216 | ₩76,695 | ₩76,980 | -0.29% | 8천 |
|---|
| 2025.10.31 | ₩76,976 | ₩77,029 | ₩76,054 | ₩76,595 | -0.49% | 3.6천 |
|---|
| 2025.10.30 | ₩76,775 | ₩76,775 | ₩75,688 | ₩75,688 | -1.42% | 3천 |
|---|
| 2025.10.29 | ₩77,523 | ₩77,630 | ₩77,350 | ₩77,473 | -0.07% | 5.8천 |
|---|
| 2025.10.28 | ₩76,922 | ₩77,296 | ₩76,762 | ₩77,060 | +0.18% | 9.2천 |
|---|
| 2025.10.27 | ₩76,281 | ₩76,695 | ₩76,213 | ₩76,618 | +0.44% | 1.6만 |
|---|
| 2025.10.24 | ₩75,386 | ₩75,426 | ₩75,092 | ₩75,220 | -0.22% | 5천 |
|---|
| 2025.10.23 | ₩73,329 | ₩74,397 | ₩73,270 | ₩74,384 | +1.44% | 5.7천 |
|---|
| 2025.10.22 | ₩74,331 | ₩74,463 | ₩72,768 | ₩73,582 | -1.01% | 8.2천 |
|---|
| 2025.10.21 | ₩74,771 | ₩74,945 | ₩74,464 | ₩74,531 | -0.32% | 1.6만 |
|---|
| 2025.10.20 | ₩74,197 | ₩74,861 | ₩74,197 | ₩74,777 | +0.78% | 3.7천 |
|---|
| 2025.10.17 | ₩72,848 | ₩73,850 | ₩72,848 | ₩73,691 | +1.16% | 1.3만 |
|---|
| 2025.10.16 | ₩74,357 | ₩74,393 | ₩72,941 | ₩73,341 | -1.37% | 6.4천 |
|---|
| 2025.10.15 | ₩74,023 | ₩74,528 | ₩73,596 | ₩74,013 | -0.01% | 3.5천 |
|---|
| 2025.10.14 | ₩72,727 | ₩73,743 | ₩72,019 | ₩73,188 | +0.63% | 7.4천 |
|---|
| 2025.10.13 | ₩73,342 | ₩73,836 | ₩72,949 | ₩73,836 | +0.67% | 1.1만 |
|---|
| 2025.10.10 | ₩75,346 | ₩75,346 | ₩72,110 | ₩72,110 | -4.29% | 1.5만 |
|---|