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 | ₩88,707 | ₩88,934 | ₩88,707 | ₩88,924 | +0.24% | 4.6천 |
| 2026.10.08 | ₩88,713 | ₩88,713 | ₩88,199 | ₩88,199 | -0.58% | 1.3천 |
| 2026.10.07 | ₩88,733 | ₩89,180 | ₩88,599 | ₩89,180 | +0.50% | 1.4천 |
| 2026.10.06 | ₩89,511 | ₩89,590 | ₩89,363 | ₩89,363 | -0.16% | 1.9천 |
| 2026.10.05 | ₩87,983 | ₩88,975 | ₩87,941 | ₩88,782 | +0.91% | 1.5천 |
| 2026.10.02 | ₩87,795 | ₩87,878 | ₩87,782 | ₩87,869 | +0.08% | 1.3천 |
| 2026.10.01 | ₩87,192 | ₩87,192 | ₩86,852 | ₩86,852 | -0.39% | 900 |
| 2026.09.30 | ₩87,232 | ₩87,520 | ₩86,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,937 |
| -0.34% |
| 3천 |
| 2026.09.29 | ₩86,897 | ₩87,085 | ₩86,803 | ₩87,085 | +0.22% | 3.7천 |
|---|
| 2026.09.28 | ₩87,795 | ₩87,795 | ₩86,912 | ₩86,912 | -1.01% | 2.2천 |
|---|
| 2026.09.25 | ₩88,586 | ₩88,586 | ₩87,801 | ₩88,232 | -0.40% | 3.2천 |
|---|
| 2026.09.24 | ₩87,420 | ₩88,410 | ₩87,420 | ₩88,410 | +1.13% | 1.5천 |
|---|
| 2026.09.23 | ₩88,680 | ₩88,680 | ₩87,918 | ₩87,918 | -0.86% | 1천 |
|---|
| 2026.09.22 | ₩88,211 | ₩88,733 | ₩88,211 | ₩88,733 | +0.59% | 2천 |
|---|
| 2026.09.21 | ₩86,937 | ₩88,229 | ₩86,937 | ₩88,229 | +1.49% | 3.3천 |
|---|
| 2026.09.18 | ₩86,120 | ₩86,120 | ₩85,517 | ₩85,974 | -0.17% | 3.7천 |
|---|
| 2026.09.17 | ₩85,570 | ₩85,845 | ₩85,570 | ₩85,845 | +0.32% | 7.1천 |
|---|
| 2026.09.16 | ₩84,378 | ₩84,646 | ₩83,728 | ₩84,091 | -0.34% | 1.8천 |
|---|
| 2026.09.15 | ₩84,793 | ₩84,820 | ₩84,076 | ₩84,076 | -0.85% | 1.7천 |
|---|
| 2026.09.14 | ₩84,378 | ₩85,209 | ₩84,378 | ₩84,910 | +0.63% | 5.7천 |
|---|
| 2026.09.11 | ₩85,209 | ₩85,503 | ₩85,142 | ₩85,266 | +0.07% | 3천 |
|---|
| 2026.09.10 | ₩84,405 | ₩84,666 | ₩84,297 | ₩84,524 | +0.14% | 1.5천 |
|---|
| 2026.09.09 | ₩85,557 | ₩85,557 | ₩85,227 | ₩85,227 | -0.39% | 2천 |
|---|
| 2026.09.08 | ₩85,812 | ₩85,932 | ₩85,289 | ₩85,597 | -0.25% | 2.2천 |
|---|
| 2026.09.04 | ₩85,812 | ₩85,812 | ₩85,423 | ₩85,426 | -0.45% | 1.9천 |
|---|
| 2026.09.03 | ₩84,874 | ₩86,155 | ₩84,874 | ₩86,155 | +1.51% | 2.4천 |
|---|
| 2026.09.02 | ₩83,815 | ₩84,132 | ₩83,815 | ₩84,132 | +0.38% | 2천 |
|---|
| 2026.09.01 | ₩83,962 | ₩84,371 | ₩83,748 | ₩83,811 | -0.18% | 2.3천 |
|---|
| 2026.08.31 | ₩84,431 | ₩85,053 | ₩84,431 | ₩85,053 | +0.74% | 1.8천 |
|---|
| 2026.08.28 | ₩84,954 | ₩85,155 | ₩84,694 | ₩84,694 | -0.31% | 3천 |
|---|
| 2026.08.27 | ₩84,297 | ₩85,118 | ₩84,297 | ₩85,118 | +0.97% | 2.9천 |
|---|
| 2026.08.26 | ₩84,016 | ₩84,136 | ₩83,701 | ₩84,021 | +0.01% | 2천 |
|---|
| 2026.08.25 | ₩84,136 | ₩84,439 | ₩84,136 | ₩84,422 | +0.34% | 2.2천 |
|---|
| 2026.08.24 | ₩84,565 | ₩84,565 | ₩83,834 | ₩83,834 | -0.87% | 4.5천 |
|---|
| 2026.08.21 | ₩84,136 | ₩90,288 | ₩84,056 | ₩84,895 | +0.90% | 4천 |
|---|
| 2026.08.20 | ₩83,976 | ₩84,029 | ₩83,480 | ₩83,596 | -0.45% | 2천 |
|---|
| 2026.08.19 | ₩83,996 | ₩84,378 | ₩83,996 | ₩84,312 | +0.38% | 1.4천 |
|---|
| 2026.08.18 | ₩83,755 | ₩83,755 | ₩83,649 | ₩83,649 | -0.13% | 1.9천 |
|---|
| 2026.08.17 | ₩85,249 | ₩85,262 | ₩84,726 | ₩84,726 | -0.61% | 4천 |
|---|
| 2026.08.14 | ₩85,544 | ₩85,651 | ₩85,091 | ₩85,091 | -0.53% | 4.3천 |
|---|
| 2026.08.13 | ₩85,128 | ₩85,332 | ₩85,128 | ₩85,332 | +0.24% | 1.4천 |
|---|
| 2026.08.12 | ₩84,659 | ₩84,673 | ₩84,136 | ₩84,275 | -0.45% | 2.5천 |
|---|
| 2026.08.11 | ₩84,646 | ₩84,646 | ₩83,748 | ₩83,962 | -0.81% | 1.6천 |
|---|
| 2026.08.10 | ₩84,150 | ₩84,517 | ₩84,150 | ₩84,517 | +0.44% | 1.5천 |
|---|
| 2026.08.07 | ₩83,198 | ₩84,284 | ₩83,198 | ₩84,284 | +1.30% | 9천 |
|---|
| 2026.08.06 | ₩82,850 | ₩82,850 | ₩82,528 | ₩82,689 | -0.19% | 2.4천 |
|---|
| 2026.08.05 | ₩83,386 | ₩83,413 | ₩82,660 | ₩82,660 | -0.87% | 9.5천 |
|---|
| 2026.08.04 | ₩81,470 | ₩83,319 | ₩81,470 | ₩83,239 | +2.17% | 2.4천 |
|---|
| 2026.08.03 | ₩79,365 | ₩80,840 | ₩79,365 | ₩80,809 | +1.82% | 1.9천 |
|---|
| 2026.07.31 | ₩79,721 | ₩79,721 | ₩78,541 | ₩79,244 | -0.60% | 2.8천 |
|---|
| 2026.07.30 | ₩78,280 | ₩78,709 | ₩77,931 | ₩78,504 | +0.29% | 4.6천 |
|---|
| 2026.07.29 | ₩77,141 | ₩77,596 | ₩76,774 | ₩76,774 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩77,174 | ₩78,228 | ₩77,174 | ₩78,228 | +1.36% | 1.3천 |
|---|
| 2026.07.27 | ₩78,910 | ₩78,910 | ₩77,730 | ₩78,387 | -0.66% | 1.9천 |
|---|
| 2026.07.24 | ₩78,870 | ₩78,870 | ₩77,950 | ₩77,950 | -1.17% | 4.6천 |
|---|
| 2026.07.23 | ₩79,339 | ₩79,453 | ₩78,283 | ₩78,789 | -0.69% | 3천 |
|---|
| 2026.07.22 | ₩81,416 | ₩81,617 | ₩81,092 | ₩81,092 | -0.40% | 1.3천 |
|---|
| 2026.07.21 | ₩81,376 | ₩82,032 | ₩81,376 | ₩81,965 | +0.72% | 1.9천 |
|---|
| 2026.07.20 | ₩81,389 | ₩81,416 | ₩80,641 | ₩80,663 | -0.89% | 2.8천 |
|---|
| 2026.07.17 | ₩80,317 | ₩81,161 | ₩80,076 | ₩80,870 | +0.69% | 1.4만 |
|---|
| 2026.07.16 | ₩82,676 | ₩82,676 | ₩81,711 | ₩81,791 | -1.07% | 4.5천 |
|---|
| 2026.07.15 | ₩83,574 | ₩83,574 | ₩82,850 | ₩83,113 | -0.55% | 2.7천 |
|---|
| 2026.07.14 | ₩82,475 | ₩82,828 | ₩82,475 | ₩82,828 | +0.43% | 4.1천 |
|---|
| 2026.07.13 | ₩82,609 | ₩82,823 | ₩82,099 | ₩82,240 | -0.45% | 1.9천 |
|---|
| 2026.07.10 | ₩83,560 | ₩83,855 | ₩82,890 | ₩83,146 | -0.50% | 2.3천 |
|---|
| 2026.07.09 | ₩82,274 | ₩83,225 | ₩82,113 | ₩83,225 | +1.16% | 3.9천 |
|---|
| 2026.07.08 | ₩81,349 | ₩82,362 | ₩81,282 | ₩82,362 | +1.25% | 2.8천 |
|---|
| 2026.07.07 | ₩83,426 | ₩83,426 | ₩82,408 | ₩82,475 | -1.14% | 2천 |
|---|
| 2026.07.06 | ₩83,118 | ₩84,324 | ₩83,118 | ₩84,187 | +1.29% | 2.9천 |
|---|
| 2026.07.02 | ₩83,882 | ₩84,378 | ₩82,408 | ₩82,770 | -1.33% | 2.5천 |
|---|
| 2026.07.01 | ₩83,761 | ₩83,761 | ₩83,287 | ₩83,287 | -0.57% | 2.8천 |
|---|
| 2026.06.30 | ₩82,515 | ₩83,386 | ₩82,515 | ₩83,386 | +1.06% | 2.7천 |
|---|
| 2026.06.29 | ₩81,242 | ₩82,445 | ₩80,692 | ₩82,445 | +1.48% | 2.4천 |
|---|
| 2026.06.26 | ₩79,124 | ₩80,920 | ₩79,124 | ₩80,411 | +1.63% | 3.3천 |
|---|
| 2026.06.25 | ₩81,215 | ₩81,215 | ₩79,392 | ₩79,666 | -1.91% | 5.2천 |
|---|
| 2026.06.24 | ₩81,228 | ₩81,470 | ₩80,281 | ₩80,281 | -1.17% | 4.1천 |
|---|
| 2026.06.23 | ₩81,336 | ₩82,153 | ₩81,227 | ₩81,227 | -0.13% | 4.2천 |
|---|
| 2026.06.22 | ₩84,163 | ₩84,458 | ₩82,421 | ₩83,244 | -1.09% | 2.7천 |
|---|
| 2026.06.18 | ₩83,882 | ₩84,218 | ₩82,984 | ₩84,218 | +0.40% | 2.1천 |
|---|
| 2026.06.17 | ₩83,667 | ₩83,909 | ₩82,672 | ₩82,672 | -1.19% | 2.8천 |
|---|
| 2026.06.16 | ₩84,766 | ₩84,766 | ₩83,517 | ₩83,517 | -1.47% | 2.5천 |
|---|
| 2026.06.15 | ₩84,311 | ₩85,061 | ₩84,311 | ₩84,858 | +0.65% | 3.9천 |
|---|
| 2026.06.12 | ₩82,917 | ₩82,917 | ₩81,992 | ₩82,670 | -0.30% | 5천 |
|---|
| 2026.06.11 | ₩81,027 | ₩82,609 | ₩81,027 | ₩82,577 | +1.91% | 2.5천 |
|---|
| 2026.06.10 | ₩81,563 | ₩82,180 | ₩80,619 | ₩80,619 | -1.16% | 1.1만 |
|---|
| 2026.06.09 | ₩83,815 | ₩83,868 | ₩80,692 | ₩82,073 | -2.08% | 2.2천 |
|---|
| 2026.06.08 | ₩82,917 | ₩83,734 | ₩82,917 | ₩83,227 | +0.37% | 4.2천 |
|---|
| 2026.06.05 | ₩84,967 | ₩84,994 | ₩81,778 | ₩81,925 | -3.58% | 4.3천 |
|---|
| 2026.06.04 | ₩85,436 | ₩86,321 | ₩85,436 | ₩85,959 | +0.61% | 6천 |
|---|
| 2026.06.03 | ₩86,589 | ₩86,589 | ₩85,705 | ₩85,995 | -0.69% | 4.2천 |
|---|
| 2026.06.02 | ₩86,978 | ₩86,978 | ₩86,535 | ₩86,736 | -0.28% | 3천 |
|---|
| 2026.06.01 | ₩87,045 | ₩87,621 | ₩86,870 | ₩87,049 | +0.00% | 7.7천 |
|---|
| 2026.05.29 | ₩87,085 | ₩87,466 | ₩86,763 | ₩87,466 | +0.44% | 6.5천 |
|---|
| 2026.05.28 | ₩85,691 | ₩86,970 | ₩85,691 | ₩86,970 | +1.49% | 5.7천 |
|---|
| 2026.05.27 | ₩85,705 | ₩85,776 | ₩85,343 | ₩85,776 | +0.08% | 1.2만 |
|---|
| 2026.05.26 | ₩84,592 | ₩85,718 | ₩84,592 | ₩85,071 | +0.57% | 3.3천 |
|---|
| 2026.05.22 | ₩84,016 | ₩84,217 | ₩83,721 | ₩83,721 | -0.35% | 3.8천 |
|---|
| 2026.05.21 | ₩83,158 | ₩83,480 | ₩83,051 | ₩83,480 | +0.39% | 1.6천 |
|---|
| 2026.05.20 | ₩82,622 | ₩83,536 | ₩82,501 | ₩83,536 | +1.11% | 1.3천 |
|---|
| 2026.05.19 | ₩82,247 | ₩82,327 | ₩82,036 | ₩82,036 | -0.26% | 3.4천 |
|---|
| 2026.05.18 | ₩83,359 | ₩83,694 | ₩82,019 | ₩82,729 | -0.76% | 7.3천 |
|---|
| 2026.05.15 | ₩83,788 | ₩83,989 | ₩83,151 | ₩83,151 | -0.76% | 2.7천 |
|---|
| 2026.05.14 | ₩84,297 | ₩85,316 | ₩84,297 | ₩85,155 | +1.02% | 3.4천 |
|---|
| 2026.05.13 | ₩83,279 | ₩84,673 | ₩83,279 | ₩84,257 | +1.17% | 3.3천 |
|---|
| 2026.05.12 | ₩83,252 | ₩83,366 | ₩82,568 | ₩83,265 | +0.02% | 6.7천 |
|---|
| 2026.05.11 | ₩83,078 | ₩83,867 | ₩82,972 | ₩83,867 | +0.95% | 2.1천 |
|---|
| 2026.05.08 | ₩81,456 | ₩83,168 | ₩81,456 | ₩83,168 | +2.10% | 2.2천 |
|---|
| 2026.05.07 | ₩81,362 | ₩81,537 | ₩80,974 | ₩81,041 | -0.40% | 2.3천 |
|---|
| 2026.05.06 | ₩80,404 | ₩81,187 | ₩80,297 | ₩81,187 | +0.97% | 1.7천 |
|---|
| 2026.05.05 | ₩79,365 | ₩79,365 | ₩79,198 | ₩79,231 | -0.17% | 6.7천 |
|---|
| 2026.05.04 | ₩79,258 | ₩79,432 | ₩78,883 | ₩78,929 | -0.42% | 2.5천 |
|---|
| 2026.05.01 | ₩78,722 | ₩79,406 | ₩78,588 | ₩79,151 | +0.54% | 3천 |
|---|
| 2026.04.30 | ₩78,119 | ₩78,468 | ₩77,248 | ₩78,401 | +0.36% | 2.6천 |
|---|
| 2026.04.29 | ₩77,476 | ₩77,704 | ₩77,476 | ₩77,704 | +0.29% | 2.9천 |
|---|
| 2026.04.28 | ₩77,529 | ₩77,864 | ₩77,248 | ₩77,623 | +0.12% | 4천 |
|---|
| 2026.04.27 | ₩78,065 | ₩78,481 | ₩77,797 | ₩78,422 | +0.46% | 2.9천 |
|---|
| 2026.04.24 | ₩77,503 | ₩78,116 | ₩77,503 | ₩78,116 | +0.79% | 3천 |
|---|
| 2026.04.23 | ₩77,436 | ₩77,436 | ₩76,578 | ₩76,578 | -1.11% | 2천 |
|---|
| 2026.04.22 | ₩76,967 | ₩77,824 | ₩76,967 | ₩77,824 | +1.11% | 3.9천 |
|---|
| 2026.04.21 | ₩76,926 | ₩77,154 | ₩76,256 | ₩76,256 | -0.87% | 3.5천 |
|---|
| 2026.04.20 | ₩76,833 | ₩76,833 | ₩76,162 | ₩76,477 | -0.46% | 3천 |
|---|
| 2026.04.17 | ₩76,618 | ₩77,275 | ₩76,618 | ₩76,925 | +0.40% | 7.5천 |
|---|
| 2026.04.16 | ₩75,667 | ₩76,069 | ₩75,667 | ₩76,042 | +0.50% | 1.5천 |
|---|
| 2026.04.15 | ₩74,179 | ₩75,385 | ₩74,018 | ₩75,373 | +1.61% | 6.8천 |
|---|
| 2026.04.14 | ₩72,892 | ₩73,898 | ₩72,892 | ₩73,876 | +1.35% | 3.5천 |
|---|
| 2026.04.13 | ₩71,217 | ₩72,275 | ₩71,217 | ₩72,275 | +1.48% | 1.1천 |
|---|
| 2026.04.10 | ₩71,311 | ₩71,659 | ₩71,271 | ₩71,391 | +0.11% | 3.3천 |
|---|
| 2026.04.09 | ₩70,762 | ₩71,150 | ₩70,574 | ₩71,150 | +0.55% | 5.7천 |
|---|
| 2026.04.08 | ₩71,458 | ₩71,458 | ₩70,694 | ₩70,694 | -1.07% | 3.7천 |
|---|
| 2026.04.07 | ₩68,885 | ₩69,435 | ₩68,443 | ₩69,435 | +0.80% | 2.9천 |
|---|
| 2026.04.06 | ₩69,354 | ₩69,703 | ₩69,093 | ₩69,297 | -0.08% | 1.9천 |
|---|
| 2026.04.02 | ₩67,813 | ₩69,160 | ₩67,800 | ₩69,160 | +1.99% | 3.1천 |
|---|
| 2026.04.01 | ₩69,059 | ₩69,395 | ₩69,033 | ₩69,033 | -0.04% | 1.7천 |
|---|
| 2026.03.31 | ₩66,553 | ₩68,363 | ₩66,553 | ₩68,363 | +2.72% | 4.1천 |
|---|
| 2026.03.30 | ₩66,848 | ₩66,935 | ₩65,535 | ₩65,816 | -1.54% | 2.9천 |
|---|
| 2026.03.27 | ₩67,237 | ₩67,237 | ₩66,326 | ₩66,393 | -1.26% | 3.7천 |
|---|
| 2026.03.26 | ₩68,825 | ₩68,952 | ₩67,692 | ₩67,692 | -1.65% | 3.1천 |
|---|
| 2026.03.25 | ₩69,810 | ₩70,346 | ₩69,555 | ₩69,601 | -0.30% | 2.3천 |
|---|
| 2026.03.24 | ₩69,167 | ₩69,649 | ₩68,856 | ₩69,059 | -0.16% | 5.7천 |
|---|
| 2026.03.23 | ₩69,421 | ₩70,145 | ₩69,415 | ₩69,797 | +0.54% | 2.6만 |
|---|
| 2026.03.20 | ₩70,065 | ₩70,065 | ₩68,523 | ₩68,604 | -2.08% | 2.8천 |
|---|
| 2026.03.19 | ₩69,823 | ₩70,882 | ₩69,622 | ₩70,882 | +1.52% | 3.6천 |
|---|
| 2026.03.18 | ₩71,244 | ₩71,539 | ₩70,547 | ₩70,547 | -0.98% | 1.7천 |
|---|
| 2026.03.17 | ₩71,418 | ₩71,726 | ₩71,378 | ₩71,566 | +0.21% | 7.5천 |
|---|
| 2026.03.16 | ₩70,989 | ₩71,391 | ₩70,989 | ₩71,110 | +0.17% | 4.1천 |
|---|
| 2026.03.13 | ₩71,204 | ₩71,452 | ₩70,284 | ₩70,284 | -1.29% | 2.6천 |
|---|
| 2026.03.12 | ₩71,646 | ₩71,646 | ₩70,776 | ₩70,869 | -1.08% | 3.5천 |
|---|
| 2026.03.11 | ₩72,142 | ₩72,363 | ₩71,820 | ₩72,088 | -0.07% | 5.5천 |
|---|
| 2026.03.10 | ₩71,927 | ₩72,422 | ₩71,713 | ₩71,820 | -0.15% | 4.7천 |
|---|
| 2026.03.09 | ₩70,011 | ₩71,740 | ₩69,823 | ₩71,700 | +2.41% | 4.2천 |
|---|
| 2026.03.06 | ₩70,668 | ₩71,338 | ₩70,668 | ₩70,867 | +0.28% | 4.8천 |
|---|
| 2026.03.05 | ₩71,351 | ₩71,941 | ₩70,936 | ₩71,713 | +0.51% | 3.2천 |
|---|
| 2026.03.04 | ₩71,043 | ₩72,088 | ₩71,043 | ₩71,834 | +1.11% | 4.2천 |
|---|
| 2026.03.03 | ₩69,864 | ₩70,886 | ₩69,555 | ₩70,664 | +1.15% | 6.4천 |
|---|
| 2026.03.02 | ₩70,239 | ₩71,465 | ₩70,239 | ₩71,324 | +1.55% | 3.8천 |
|---|
| 2026.02.27 | ₩71,070 | ₩71,767 | ₩70,963 | ₩71,767 | +0.98% | 4.7천 |
|---|
| 2026.02.26 | ₩72,303 | ₩72,303 | ₩71,150 | ₩71,499 | -1.11% | 8천 |
|---|
| 2026.02.25 | ₩72,316 | ₩72,638 | ₩72,316 | ₩72,423 | +0.15% | 1.9천 |
|---|
| 2026.02.24 | ₩70,748 | ₩71,579 | ₩70,748 | ₩71,507 | +1.07% | 2.7천 |
|---|
| 2026.02.23 | ₩71,231 | ₩71,244 | ₩70,406 | ₩70,574 | -0.92% | 2.6천 |
|---|
| 2026.02.20 | ₩70,547 | ₩71,432 | ₩70,547 | ₩71,405 | +1.22% | 4.7천 |
|---|
| 2026.02.19 | ₩70,815 | ₩71,150 | ₩70,627 | ₩70,956 | +0.20% | 2.8천 |
|---|
| 2026.02.18 | ₩71,231 | ₩71,814 | ₩71,150 | ₩71,286 | +0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩70,668 | ₩70,976 | ₩70,587 | ₩70,890 | +0.31% | 6.2천 |
|---|
| 2026.02.13 | ₩71,097 | ₩71,720 | ₩70,547 | ₩71,184 | +0.12% | 2만 |
|---|
| 2026.02.12 | ₩72,289 | ₩72,289 | ₩70,574 | ₩70,668 | -2.24% | 4.9천 |
|---|
| 2026.02.11 | ₩72,785 | ₩72,785 | ₩71,666 | ₩71,977 | -1.11% | 2.4천 |
|---|
| 2026.02.10 | ₩72,464 | ₩72,678 | ₩72,088 | ₩72,088 | -0.52% | 1.7천 |
|---|
| 2026.02.09 | ₩71,472 | ₩72,510 | ₩71,472 | ₩72,276 | +1.13% | 4.2천 |
|---|
| 2026.02.06 | ₩70,681 | ₩71,814 | ₩70,681 | ₩71,814 | +1.60% | 6.1천 |
|---|
| 2026.02.05 | ₩70,668 | ₩70,855 | ₩69,864 | ₩70,086 | -0.82% | 6.2천 |
|---|
| 2026.02.04 | ₩72,718 | ₩72,718 | ₩70,922 | ₩71,519 | -1.65% | 4.1천 |
|---|
| 2026.02.03 | ₩74,300 | ₩74,300 | ₩72,343 | ₩73,105 | -1.61% | 8.5천 |
|---|
| 2026.02.02 | ₩73,241 | ₩74,085 | ₩73,241 | ₩73,831 | +0.81% | 5.9천 |
|---|
| 2026.01.30 | ₩73,871 | ₩74,040 | ₩73,671 | ₩73,671 | -0.27% | 3천 |
|---|
| 2026.01.29 | ₩74,970 | ₩74,970 | ₩73,688 | ₩74,072 | -1.20% | 2.7천 |
|---|
| 2026.01.28 | ₩75,171 | ₩75,345 | ₩74,648 | ₩74,707 | -0.62% | 3.5천 |
|---|
| 2026.01.27 | ₩75,010 | ₩75,010 | ₩74,743 | ₩74,743 | -0.36% | 1.1만 |
|---|
| 2026.01.26 | ₩75,358 | ₩75,519 | ₩75,063 | ₩75,070 | -0.38% | 5천 |
|---|
| 2026.01.23 | ₩75,358 | ₩75,504 | ₩75,358 | ₩75,429 | +0.09% | 2.9천 |
|---|
| 2026.01.22 | ₩75,117 | ₩75,358 | ₩74,983 | ₩75,311 | +0.26% | 3.7천 |
|---|
| 2026.01.21 | ₩73,710 | ₩74,608 | ₩73,616 | ₩74,483 | +1.05% | 1만 |
|---|
| 2026.01.20 | ₩74,018 | ₩74,326 | ₩73,415 | ₩73,442 | -0.78% | 8.4천 |
|---|
| 2026.01.16 | ₩75,841 | ₩75,841 | ₩75,139 | ₩75,224 | -0.81% | 7.4천 |
|---|
| 2026.01.15 | ₩76,082 | ₩76,136 | ₩75,412 | ₩75,425 | -0.86% | 1.1만 |
|---|
| 2026.01.14 | ₩75,908 | ₩75,908 | ₩75,104 | ₩75,535 | -0.49% | 4.9천 |
|---|
| 2026.01.13 | ₩76,457 | ₩76,645 | ₩76,055 | ₩76,296 | -0.21% | 8.2천 |
|---|
| 2026.01.12 | ₩75,573 | ₩76,511 | ₩75,573 | ₩76,258 | +0.91% | 8.6천 |
|---|
| 2026.01.09 | ₩75,372 | ₩76,028 | ₩75,372 | ₩75,902 | +0.70% | 3.2천 |
|---|
| 2026.01.08 | ₩75,626 | ₩75,680 | ₩75,195 | ₩75,519 | -0.14% | 5.5천 |
|---|
| 2026.01.07 | ₩75,640 | ₩76,011 | ₩75,466 | ₩75,466 | -0.23% | 8.4천 |
|---|
| 2026.01.06 | ₩75,747 | ₩75,747 | ₩75,251 | ₩75,592 | -0.21% | 1.2만 |
|---|
| 2026.01.05 | ₩75,747 | ₩75,874 | ₩75,520 | ₩75,693 | -0.07% | 3.5천 |
|---|
| 2026.01.02 | ₩75,600 | ₩75,914 | ₩74,487 | ₩74,875 | -0.96% | 1.8만 |
|---|
| 2025.12.31 | ₩75,425 | ₩75,573 | ₩74,876 | ₩74,876 | -0.73% | 4.5천 |
|---|
| 2025.12.30 | ₩75,680 | ₩75,680 | ₩75,385 | ₩75,385 | -0.39% | 3.7천 |
|---|
| 2025.12.29 | ₩75,827 | ₩75,827 | ₩75,693 | ₩75,814 | -0.02% | 3.5천 |
|---|
| 2025.12.26 | ₩76,658 | ₩76,729 | ₩76,370 | ₩76,370 | -0.38% | 3.4천 |
|---|
| 2025.12.24 | ₩76,404 | ₩76,650 | ₩76,283 | ₩76,650 | +0.32% | 1.8천 |
|---|
| 2025.12.23 | ₩76,203 | ₩76,520 | ₩76,136 | ₩76,520 | +0.42% | 2.3천 |
|---|
| 2025.12.22 | ₩76,725 | ₩76,739 | ₩76,389 | ₩76,389 | -0.44% | 3.3천 |
|---|
| 2025.12.19 | ₩75,814 | ₩76,250 | ₩75,680 | ₩76,227 | +0.54% | 4.2천 |
|---|
| 2025.12.18 | ₩75,265 | ₩76,028 | ₩75,265 | ₩75,315 | +0.07% | 8.5천 |
|---|
| 2025.12.17 | ₩75,854 | ₩75,921 | ₩74,136 | ₩74,136 | -2.27% | 3.3천 |
|---|
| 2025.12.16 | ₩74,903 | ₩75,861 | ₩74,849 | ₩75,720 | +1.09% | 5.2천 |
|---|
| 2025.12.15 | ₩75,948 | ₩76,189 | ₩75,176 | ₩75,176 | -1.02% | 3.6천 |
|---|
| 2025.12.12 | ₩75,667 | ₩76,241 | ₩74,769 | ₩75,404 | -0.35% | 5.5천 |
|---|
| 2025.12.11 | ₩75,291 | ₩75,439 | ₩74,527 | ₩75,439 | +0.20% | 5.8천 |
|---|
| 2025.12.10 | ₩75,452 | ₩76,162 | ₩75,413 | ₩75,904 | +0.60% | 3.7천 |
|---|
| 2025.12.09 | ₩75,211 | ₩75,707 | ₩75,211 | ₩75,507 | +0.39% | 9.7천 |
|---|
| 2025.12.08 | ₩75,760 | ₩75,841 | ₩75,057 | ₩75,228 | -0.70% | 4.5천 |
|---|
| 2025.12.05 | ₩75,841 | ₩76,203 | ₩75,734 | ₩75,750 | -0.12% | 5.4천 |
|---|
| 2025.12.04 | ₩75,693 | ₩75,693 | ₩75,238 | ₩75,680 | -0.02% | 7.8천 |
|---|
| 2025.12.03 | ₩74,728 | ₩75,519 | ₩74,728 | ₩75,428 | +0.94% | 3.6천 |
|---|
| 2025.12.02 | ₩74,903 | ₩75,399 | ₩74,739 | ₩74,908 | +0.01% | 3.1천 |
|---|
| 2025.12.01 | ₩74,166 | ₩74,903 | ₩74,166 | ₩74,576 | +0.55% | 3.3천 |
|---|
| 2025.11.28 | ₩74,541 | ₩74,849 | ₩74,541 | ₩74,820 | +0.37% | 3.3천 |
|---|
| 2025.11.26 | ₩73,911 | ₩74,326 | ₩73,911 | ₩74,237 | +0.44% | 2.4천 |
|---|
| 2025.11.25 | ₩72,450 | ₩73,442 | ₩72,249 | ₩73,434 | +1.36% | 5.1천 |
|---|
| 2025.11.24 | ₩71,579 | ₩72,862 | ₩71,579 | ₩72,862 | +1.79% | 6.7천 |
|---|
| 2025.11.21 | ₩70,574 | ₩71,298 | ₩69,475 | ₩70,715 | +0.20% | 2.8천 |
|---|
| 2025.11.20 | ₩73,147 | ₩73,517 | ₩70,091 | ₩70,091 | -4.18% | 3.7천 |
|---|
| 2025.11.19 | ₩71,619 | ₩72,092 | ₩71,118 | ₩71,665 | +0.06% | 4.4천 |
|---|
| 2025.11.18 | ₩71,780 | ₩72,055 | ₩71,217 | ₩71,653 | -0.18% | 4.2천 |
|---|
| 2025.11.17 | ₩72,624 | ₩73,254 | ₩72,061 | ₩72,415 | -0.29% | 8.2천 |
|---|
| 2025.11.14 | ₩72,021 | ₩73,784 | ₩71,954 | ₩73,076 | +1.46% | 1.8만 |
|---|
| 2025.11.13 | ₩74,683 | ₩74,683 | ₩73,174 | ₩73,449 | -1.65% | 8.5천 |
|---|
| 2025.11.12 | ₩76,229 | ₩76,350 | ₩75,171 | ₩75,774 | -0.60% | 4.6천 |
|---|
| 2025.11.11 | ₩75,586 | ₩76,015 | ₩75,397 | ₩75,912 | +0.43% | 5천 |
|---|
| 2025.11.10 | ₩75,358 | ₩76,028 | ₩75,282 | ₩75,944 | +0.78% | 8.5천 |
|---|
| 2025.11.07 | ₩73,710 | ₩74,037 | ₩72,490 | ₩74,037 | +0.44% | 1만 |
|---|
| 2025.11.06 | ₩76,122 | ₩76,122 | ₩74,223 | ₩74,340 | -2.34% | 4.8천 |
|---|
| 2025.11.05 | ₩75,265 | ₩76,618 | ₩75,171 | ₩76,180 | +1.22% | 6.2천 |
|---|
| 2025.11.04 | ₩75,559 | ₩76,363 | ₩75,000 | ₩75,000 | -0.74% | 3.4천 |
|---|
| 2025.11.03 | ₩77,449 | ₩77,462 | ₩76,940 | ₩77,225 | -0.29% | 8천 |
|---|
| 2025.10.31 | ₩77,221 | ₩77,275 | ₩76,296 | ₩76,839 | -0.49% | 3.6천 |
|---|
| 2025.10.30 | ₩77,020 | ₩77,020 | ₩75,929 | ₩75,929 | -1.42% | 3천 |
|---|
| 2025.10.29 | ₩77,771 | ₩77,878 | ₩77,596 | ₩77,720 | -0.07% | 5.8천 |
|---|
| 2025.10.28 | ₩77,168 | ₩77,543 | ₩77,007 | ₩77,306 | +0.18% | 9.2천 |
|---|
| 2025.10.27 | ₩76,524 | ₩76,940 | ₩76,456 | ₩76,862 | +0.44% | 1.6만 |
|---|
| 2025.10.24 | ₩75,626 | ₩75,667 | ₩75,332 | ₩75,460 | -0.22% | 5천 |
|---|
| 2025.10.23 | ₩73,562 | ₩74,635 | ₩73,504 | ₩74,621 | +1.44% | 5.7천 |
|---|
| 2025.10.22 | ₩74,568 | ₩74,700 | ₩73,000 | ₩73,817 | -1.01% | 8.2천 |
|---|
| 2025.10.21 | ₩75,010 | ₩75,184 | ₩74,702 | ₩74,769 | -0.32% | 1.6만 |
|---|
| 2025.10.20 | ₩74,434 | ₩75,100 | ₩74,434 | ₩75,015 | +0.78% | 3.7천 |
|---|
| 2025.10.17 | ₩73,080 | ₩74,085 | ₩73,080 | ₩73,926 | +1.16% | 1.3만 |
|---|
| 2025.10.16 | ₩74,594 | ₩74,631 | ₩73,174 | ₩73,575 | -1.37% | 6.4천 |
|---|
| 2025.10.15 | ₩74,259 | ₩74,766 | ₩73,831 | ₩74,249 | -0.01% | 3.5천 |
|---|
| 2025.10.14 | ₩72,959 | ₩73,978 | ₩72,249 | ₩73,422 | +0.63% | 7.4천 |
|---|
| 2025.10.13 | ₩73,576 | ₩74,072 | ₩73,182 | ₩74,072 | +0.67% | 1.1만 |
|---|
| 2025.10.10 | ₩75,586 | ₩75,586 | ₩72,340 | ₩72,340 | -4.29% | 1.5만 |
|---|