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 | ₩88,422 | ₩88,649 | ₩88,422 | ₩88,638 | +0.24% | 4.6천 |
| 2026.10.08 | ₩88,429 | ₩88,429 | ₩87,916 | ₩87,916 | -0.58% | 1.3천 |
| 2026.10.07 | ₩88,449 | ₩88,893 | ₩88,315 | ₩88,893 | +0.50% | 1.4천 |
| 2026.10.06 | ₩89,223 | ₩89,302 | ₩89,076 | ₩89,076 | -0.16% | 1.9천 |
| 2026.10.05 | ₩87,701 | ₩88,689 | ₩87,659 | ₩88,497 | +0.91% | 1.5천 |
| 2026.10.02 | ₩87,514 | ₩87,596 | ₩87,500 | ₩87,587 | +0.08% | 1.3천 |
| 2026.10.01 | ₩86,912 | ₩86,912 | ₩86,573 | ₩86,573 | -0.39% | 900 |
| 2026.09.30 | ₩86,952 | ₩87,240 | ₩86,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,659 |
| -0.34% |
| 3천 |
| 2026.09.29 | ₩86,618 | ₩86,805 | ₩86,525 | ₩86,805 | +0.22% | 3.7천 |
|---|
| 2026.09.28 | ₩87,514 | ₩87,514 | ₩86,633 | ₩86,633 | -1.01% | 2.2천 |
|---|
| 2026.09.25 | ₩88,302 | ₩88,302 | ₩87,519 | ₩87,949 | -0.40% | 3.2천 |
|---|
| 2026.09.24 | ₩87,139 | ₩88,127 | ₩87,139 | ₩88,127 | +1.13% | 1.5천 |
|---|
| 2026.09.23 | ₩88,395 | ₩88,395 | ₩87,636 | ₩87,636 | -0.86% | 1천 |
|---|
| 2026.09.22 | ₩87,928 | ₩88,449 | ₩87,928 | ₩88,449 | +0.59% | 2천 |
|---|
| 2026.09.21 | ₩86,659 | ₩87,946 | ₩86,659 | ₩87,946 | +1.49% | 3.3천 |
|---|
| 2026.09.18 | ₩85,844 | ₩85,844 | ₩85,243 | ₩85,698 | -0.17% | 3.7천 |
|---|
| 2026.09.17 | ₩85,296 | ₩85,570 | ₩85,296 | ₩85,570 | +0.32% | 7.1천 |
|---|
| 2026.09.16 | ₩84,107 | ₩84,374 | ₩83,459 | ₩83,821 | -0.34% | 1.8천 |
|---|
| 2026.09.15 | ₩84,521 | ₩84,548 | ₩83,806 | ₩83,806 | -0.85% | 1.7천 |
|---|
| 2026.09.14 | ₩84,107 | ₩84,935 | ₩84,107 | ₩84,637 | +0.63% | 5.7천 |
|---|
| 2026.09.11 | ₩84,935 | ₩85,229 | ₩84,868 | ₩84,993 | +0.07% | 3천 |
|---|
| 2026.09.10 | ₩84,134 | ₩84,394 | ₩84,027 | ₩84,253 | +0.14% | 1.5천 |
|---|
| 2026.09.09 | ₩85,283 | ₩85,283 | ₩84,954 | ₩84,954 | -0.39% | 2천 |
|---|
| 2026.09.08 | ₩85,536 | ₩85,657 | ₩85,015 | ₩85,323 | -0.25% | 2.2천 |
|---|
| 2026.09.04 | ₩85,536 | ₩85,536 | ₩85,149 | ₩85,152 | -0.45% | 1.9천 |
|---|
| 2026.09.03 | ₩84,601 | ₩85,878 | ₩84,601 | ₩85,878 | +1.51% | 2.4천 |
|---|
| 2026.09.02 | ₩83,546 | ₩83,863 | ₩83,546 | ₩83,863 | +0.38% | 2천 |
|---|
| 2026.09.01 | ₩83,693 | ₩84,100 | ₩83,479 | ₩83,542 | -0.18% | 2.3천 |
|---|
| 2026.08.31 | ₩84,160 | ₩84,780 | ₩84,160 | ₩84,780 | +0.74% | 1.8천 |
|---|
| 2026.08.28 | ₩84,681 | ₩84,882 | ₩84,422 | ₩84,422 | -0.31% | 3천 |
|---|
| 2026.08.27 | ₩84,027 | ₩84,844 | ₩84,027 | ₩84,844 | +0.97% | 2.9천 |
|---|
| 2026.08.26 | ₩83,746 | ₩83,867 | ₩83,432 | ₩83,752 | +0.01% | 2천 |
|---|
| 2026.08.25 | ₩83,867 | ₩84,168 | ₩83,867 | ₩84,151 | +0.34% | 2.2천 |
|---|
| 2026.08.24 | ₩84,294 | ₩84,294 | ₩83,565 | ₩83,565 | -0.87% | 4.5천 |
|---|
| 2026.08.21 | ₩83,867 | ₩89,998 | ₩83,786 | ₩84,623 | +0.90% | 4천 |
|---|
| 2026.08.20 | ₩83,706 | ₩83,760 | ₩83,212 | ₩83,328 | -0.45% | 2천 |
|---|
| 2026.08.19 | ₩83,726 | ₩84,107 | ₩83,726 | ₩84,042 | +0.38% | 1.4천 |
|---|
| 2026.08.18 | ₩83,486 | ₩83,486 | ₩83,380 | ₩83,380 | -0.13% | 1.9천 |
|---|
| 2026.08.17 | ₩84,975 | ₩84,989 | ₩84,454 | ₩84,454 | -0.61% | 4천 |
|---|
| 2026.08.14 | ₩85,269 | ₩85,376 | ₩84,818 | ₩84,818 | -0.53% | 4.3천 |
|---|
| 2026.08.13 | ₩84,855 | ₩85,058 | ₩84,855 | ₩85,058 | +0.24% | 1.4천 |
|---|
| 2026.08.12 | ₩84,388 | ₩84,401 | ₩83,867 | ₩84,004 | -0.45% | 2.5천 |
|---|
| 2026.08.11 | ₩84,374 | ₩84,374 | ₩83,479 | ₩83,693 | -0.81% | 1.6천 |
|---|
| 2026.08.10 | ₩83,880 | ₩84,246 | ₩83,880 | ₩84,246 | +0.44% | 1.5천 |
|---|
| 2026.08.07 | ₩82,931 | ₩84,013 | ₩82,931 | ₩84,013 | +1.30% | 9천 |
|---|
| 2026.08.06 | ₩82,584 | ₩82,584 | ₩82,263 | ₩82,424 | -0.19% | 2.4천 |
|---|
| 2026.08.05 | ₩83,118 | ₩83,145 | ₩82,394 | ₩82,394 | -0.87% | 9.5천 |
|---|
| 2026.08.04 | ₩81,208 | ₩83,052 | ₩81,208 | ₩82,972 | +2.17% | 2.4천 |
|---|
| 2026.08.03 | ₩79,111 | ₩80,580 | ₩79,111 | ₩80,550 | +1.82% | 1.9천 |
|---|
| 2026.07.31 | ₩79,465 | ₩79,465 | ₩78,289 | ₩78,989 | -0.60% | 2.8천 |
|---|
| 2026.07.30 | ₩78,029 | ₩78,456 | ₩77,681 | ₩78,252 | +0.29% | 4.6천 |
|---|
| 2026.07.29 | ₩76,893 | ₩77,347 | ₩76,527 | ₩76,527 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩76,927 | ₩77,977 | ₩76,927 | ₩77,977 | +1.36% | 1.3천 |
|---|
| 2026.07.27 | ₩78,657 | ₩78,657 | ₩77,481 | ₩78,136 | -0.66% | 1.9천 |
|---|
| 2026.07.24 | ₩78,617 | ₩78,617 | ₩77,700 | ₩77,700 | -1.17% | 4.6천 |
|---|
| 2026.07.23 | ₩79,084 | ₩79,198 | ₩78,031 | ₩78,536 | -0.69% | 3천 |
|---|
| 2026.07.22 | ₩81,155 | ₩81,355 | ₩80,831 | ₩80,831 | -0.40% | 1.3천 |
|---|
| 2026.07.21 | ₩81,115 | ₩81,769 | ₩81,115 | ₩81,702 | +0.72% | 1.9천 |
|---|
| 2026.07.20 | ₩81,128 | ₩81,155 | ₩80,383 | ₩80,404 | -0.89% | 2.8천 |
|---|
| 2026.07.17 | ₩80,059 | ₩80,901 | ₩79,819 | ₩80,611 | +0.69% | 1.4만 |
|---|
| 2026.07.16 | ₩82,410 | ₩82,410 | ₩81,449 | ₩81,529 | -1.07% | 4.5천 |
|---|
| 2026.07.15 | ₩83,305 | ₩83,305 | ₩82,584 | ₩82,846 | -0.55% | 2.7천 |
|---|
| 2026.07.14 | ₩82,210 | ₩82,563 | ₩82,210 | ₩82,563 | +0.43% | 4.1천 |
|---|
| 2026.07.13 | ₩82,344 | ₩82,557 | ₩81,836 | ₩81,976 | -0.45% | 1.9천 |
|---|
| 2026.07.10 | ₩83,292 | ₩83,586 | ₩82,624 | ₩82,879 | -0.50% | 2.3천 |
|---|
| 2026.07.09 | ₩82,010 | ₩82,958 | ₩81,849 | ₩82,958 | +1.16% | 3.9천 |
|---|
| 2026.07.08 | ₩81,088 | ₩82,098 | ₩81,021 | ₩82,098 | +1.25% | 2.8천 |
|---|
| 2026.07.07 | ₩83,159 | ₩83,159 | ₩82,143 | ₩82,210 | -1.14% | 2천 |
|---|
| 2026.07.06 | ₩82,851 | ₩84,054 | ₩82,851 | ₩83,917 | +1.29% | 2.9천 |
|---|
| 2026.07.02 | ₩83,613 | ₩84,107 | ₩82,143 | ₩82,504 | -1.33% | 2.5천 |
|---|
| 2026.07.01 | ₩83,493 | ₩83,493 | ₩83,020 | ₩83,020 | -0.57% | 2.8천 |
|---|
| 2026.06.30 | ₩82,250 | ₩83,118 | ₩82,250 | ₩83,118 | +1.06% | 2.7천 |
|---|
| 2026.06.29 | ₩80,981 | ₩82,181 | ₩80,433 | ₩82,181 | +1.48% | 2.4천 |
|---|
| 2026.06.26 | ₩78,870 | ₩80,660 | ₩78,870 | ₩80,153 | +1.63% | 3.3천 |
|---|
| 2026.06.25 | ₩80,954 | ₩80,954 | ₩79,138 | ₩79,410 | -1.91% | 5.2천 |
|---|
| 2026.06.24 | ₩80,968 | ₩81,208 | ₩80,023 | ₩80,023 | -1.17% | 4.1천 |
|---|
| 2026.06.23 | ₩81,075 | ₩81,889 | ₩80,966 | ₩80,966 | -0.13% | 4.2천 |
|---|
| 2026.06.22 | ₩83,893 | ₩84,187 | ₩82,157 | ₩82,977 | -1.09% | 2.7천 |
|---|
| 2026.06.18 | ₩83,613 | ₩83,948 | ₩82,718 | ₩83,948 | +0.40% | 2.1천 |
|---|
| 2026.06.17 | ₩83,399 | ₩83,639 | ₩82,406 | ₩82,406 | -1.19% | 2.8천 |
|---|
| 2026.06.16 | ₩84,494 | ₩84,494 | ₩83,249 | ₩83,249 | -1.47% | 2.5천 |
|---|
| 2026.06.15 | ₩84,040 | ₩84,788 | ₩84,040 | ₩84,585 | +0.65% | 3.9천 |
|---|
| 2026.06.12 | ₩82,651 | ₩82,651 | ₩81,729 | ₩82,405 | -0.30% | 5천 |
|---|
| 2026.06.11 | ₩80,767 | ₩82,344 | ₩80,767 | ₩82,312 | +1.91% | 2.5천 |
|---|
| 2026.06.10 | ₩81,302 | ₩81,916 | ₩80,360 | ₩80,360 | -1.16% | 1.1만 |
|---|
| 2026.06.09 | ₩83,546 | ₩83,599 | ₩80,433 | ₩81,809 | -2.08% | 2.2천 |
|---|
| 2026.06.08 | ₩82,651 | ₩83,466 | ₩82,651 | ₩82,959 | +0.37% | 4.2천 |
|---|
| 2026.06.05 | ₩84,695 | ₩84,722 | ₩81,515 | ₩81,662 | -3.58% | 4.3천 |
|---|
| 2026.06.04 | ₩85,162 | ₩86,044 | ₩85,162 | ₩85,683 | +0.61% | 6천 |
|---|
| 2026.06.03 | ₩86,311 | ₩86,311 | ₩85,430 | ₩85,719 | -0.69% | 4.2천 |
|---|
| 2026.06.02 | ₩86,699 | ₩86,699 | ₩86,258 | ₩86,458 | -0.28% | 3천 |
|---|
| 2026.06.01 | ₩86,765 | ₩87,340 | ₩86,592 | ₩86,769 | +0.00% | 7.7천 |
|---|
| 2026.05.29 | ₩86,805 | ₩87,185 | ₩86,485 | ₩87,185 | +0.44% | 6.5천 |
|---|
| 2026.05.28 | ₩85,416 | ₩86,691 | ₩85,416 | ₩86,691 | +1.49% | 5.7천 |
|---|
| 2026.05.27 | ₩85,430 | ₩85,500 | ₩85,069 | ₩85,500 | +0.08% | 1.2만 |
|---|
| 2026.05.26 | ₩84,321 | ₩85,443 | ₩84,321 | ₩84,798 | +0.57% | 3.3천 |
|---|
| 2026.05.22 | ₩83,746 | ₩83,947 | ₩83,452 | ₩83,452 | -0.35% | 3.8천 |
|---|
| 2026.05.21 | ₩82,891 | ₩83,212 | ₩82,784 | ₩83,212 | +0.39% | 1.6천 |
|---|
| 2026.05.20 | ₩82,357 | ₩83,268 | ₩82,237 | ₩83,268 | +1.11% | 1.3천 |
|---|
| 2026.05.19 | ₩81,983 | ₩82,063 | ₩81,773 | ₩81,773 | -0.26% | 3.4천 |
|---|
| 2026.05.18 | ₩83,092 | ₩83,426 | ₩81,756 | ₩82,464 | -0.76% | 7.3천 |
|---|
| 2026.05.15 | ₩83,519 | ₩83,720 | ₩82,885 | ₩82,885 | -0.76% | 2.7천 |
|---|
| 2026.05.14 | ₩84,027 | ₩85,042 | ₩84,027 | ₩84,882 | +1.02% | 3.4천 |
|---|
| 2026.05.13 | ₩83,012 | ₩84,401 | ₩83,012 | ₩83,987 | +1.17% | 3.3천 |
|---|
| 2026.05.12 | ₩82,985 | ₩83,098 | ₩82,304 | ₩82,998 | +0.02% | 6.7천 |
|---|
| 2026.05.11 | ₩82,811 | ₩83,598 | ₩82,706 | ₩83,598 | +0.95% | 2.1천 |
|---|
| 2026.05.08 | ₩81,195 | ₩82,901 | ₩81,195 | ₩82,901 | +2.10% | 2.2천 |
|---|
| 2026.05.07 | ₩81,101 | ₩81,275 | ₩80,714 | ₩80,781 | -0.40% | 2.3천 |
|---|
| 2026.05.06 | ₩80,146 | ₩80,926 | ₩80,039 | ₩80,926 | +0.97% | 1.7천 |
|---|
| 2026.05.05 | ₩79,111 | ₩79,111 | ₩78,944 | ₩78,977 | -0.17% | 6.7천 |
|---|
| 2026.05.04 | ₩79,004 | ₩79,178 | ₩78,630 | ₩78,675 | -0.42% | 2.5천 |
|---|
| 2026.05.01 | ₩78,470 | ₩79,151 | ₩78,336 | ₩78,897 | +0.54% | 3천 |
|---|
| 2026.04.30 | ₩77,868 | ₩78,216 | ₩77,000 | ₩78,149 | +0.36% | 2.6천 |
|---|
| 2026.04.29 | ₩77,227 | ₩77,454 | ₩77,227 | ₩77,454 | +0.29% | 2.9천 |
|---|
| 2026.04.28 | ₩77,281 | ₩77,615 | ₩77,000 | ₩77,374 | +0.12% | 4천 |
|---|
| 2026.04.27 | ₩77,815 | ₩78,229 | ₩77,548 | ₩78,170 | +0.46% | 2.9천 |
|---|
| 2026.04.24 | ₩77,254 | ₩77,866 | ₩77,254 | ₩77,866 | +0.79% | 3천 |
|---|
| 2026.04.23 | ₩77,187 | ₩77,187 | ₩76,332 | ₩76,332 | -1.11% | 2천 |
|---|
| 2026.04.22 | ₩76,720 | ₩77,575 | ₩76,720 | ₩77,575 | +1.11% | 3.9천 |
|---|
| 2026.04.21 | ₩76,680 | ₩76,907 | ₩76,012 | ₩76,012 | -0.87% | 3.5천 |
|---|
| 2026.04.20 | ₩76,586 | ₩76,586 | ₩75,918 | ₩76,232 | -0.46% | 3천 |
|---|
| 2026.04.17 | ₩76,372 | ₩77,027 | ₩76,372 | ₩76,678 | +0.40% | 7.5천 |
|---|
| 2026.04.16 | ₩75,424 | ₩75,825 | ₩75,424 | ₩75,798 | +0.50% | 1.5천 |
|---|
| 2026.04.15 | ₩73,941 | ₩75,143 | ₩73,781 | ₩75,131 | +1.61% | 6.8천 |
|---|
| 2026.04.14 | ₩72,659 | ₩73,660 | ₩72,659 | ₩73,639 | +1.35% | 3.5천 |
|---|
| 2026.04.13 | ₩70,989 | ₩72,043 | ₩70,989 | ₩72,043 | +1.48% | 1.1천 |
|---|
| 2026.04.10 | ₩71,082 | ₩71,430 | ₩71,042 | ₩71,162 | +0.11% | 3.3천 |
|---|
| 2026.04.09 | ₩70,534 | ₩70,922 | ₩70,347 | ₩70,922 | +0.55% | 5.7천 |
|---|
| 2026.04.08 | ₩71,229 | ₩71,229 | ₩70,468 | ₩70,468 | -1.07% | 3.7천 |
|---|
| 2026.04.07 | ₩68,664 | ₩69,212 | ₩68,223 | ₩69,212 | +0.80% | 2.9천 |
|---|
| 2026.04.06 | ₩69,132 | ₩69,479 | ₩68,871 | ₩69,074 | -0.08% | 1.9천 |
|---|
| 2026.04.02 | ₩67,596 | ₩68,938 | ₩67,582 | ₩68,938 | +1.99% | 3.1천 |
|---|
| 2026.04.01 | ₩68,838 | ₩69,172 | ₩68,811 | ₩68,811 | -0.04% | 1.7천 |
|---|
| 2026.03.31 | ₩66,340 | ₩68,143 | ₩66,340 | ₩68,143 | +2.72% | 4.1천 |
|---|
| 2026.03.30 | ₩66,634 | ₩66,721 | ₩65,325 | ₩65,605 | -1.54% | 2.9천 |
|---|
| 2026.03.27 | ₩67,021 | ₩67,021 | ₩66,113 | ₩66,179 | -1.26% | 3.7천 |
|---|
| 2026.03.26 | ₩68,604 | ₩68,731 | ₩67,475 | ₩67,475 | -1.65% | 3.1천 |
|---|
| 2026.03.25 | ₩69,586 | ₩70,120 | ₩69,332 | ₩69,378 | -0.30% | 2.3천 |
|---|
| 2026.03.24 | ₩68,945 | ₩69,426 | ₩68,635 | ₩68,838 | -0.16% | 5.7천 |
|---|
| 2026.03.23 | ₩69,199 | ₩69,920 | ₩69,192 | ₩69,573 | +0.54% | 2.6만 |
|---|
| 2026.03.20 | ₩69,840 | ₩69,840 | ₩68,304 | ₩68,384 | -2.08% | 2.8천 |
|---|
| 2026.03.19 | ₩69,599 | ₩70,655 | ₩69,399 | ₩70,655 | +1.52% | 3.6천 |
|---|
| 2026.03.18 | ₩71,015 | ₩71,309 | ₩70,321 | ₩70,321 | -0.98% | 1.7천 |
|---|
| 2026.03.17 | ₩71,189 | ₩71,496 | ₩71,149 | ₩71,336 | +0.21% | 7.5천 |
|---|
| 2026.03.16 | ₩70,762 | ₩71,162 | ₩70,762 | ₩70,882 | +0.17% | 4.1천 |
|---|
| 2026.03.13 | ₩70,975 | ₩71,222 | ₩70,059 | ₩70,059 | -1.29% | 2.6천 |
|---|
| 2026.03.12 | ₩71,416 | ₩71,416 | ₩70,549 | ₩70,641 | -1.08% | 3.5천 |
|---|
| 2026.03.11 | ₩71,910 | ₩72,131 | ₩71,590 | ₩71,857 | -0.07% | 5.5천 |
|---|
| 2026.03.10 | ₩71,697 | ₩72,190 | ₩71,483 | ₩71,590 | -0.15% | 4.7천 |
|---|
| 2026.03.09 | ₩69,786 | ₩71,510 | ₩69,599 | ₩71,470 | +2.41% | 4.2천 |
|---|
| 2026.03.06 | ₩70,441 | ₩71,109 | ₩70,441 | ₩70,640 | +0.28% | 4.8천 |
|---|
| 2026.03.05 | ₩71,122 | ₩71,710 | ₩70,708 | ₩71,483 | +0.51% | 3.2천 |
|---|
| 2026.03.04 | ₩70,815 | ₩71,857 | ₩70,815 | ₩71,603 | +1.11% | 4.2천 |
|---|
| 2026.03.03 | ₩69,639 | ₩70,659 | ₩69,332 | ₩70,437 | +1.15% | 6.4천 |
|---|
| 2026.03.02 | ₩70,013 | ₩71,236 | ₩70,013 | ₩71,096 | +1.55% | 3.8천 |
|---|
| 2026.02.27 | ₩70,842 | ₩71,536 | ₩70,735 | ₩71,536 | +0.98% | 4.7천 |
|---|
| 2026.02.26 | ₩72,071 | ₩72,071 | ₩70,922 | ₩71,269 | -1.11% | 8천 |
|---|
| 2026.02.25 | ₩72,084 | ₩72,405 | ₩72,084 | ₩72,191 | +0.15% | 1.9천 |
|---|
| 2026.02.24 | ₩70,521 | ₩71,349 | ₩70,521 | ₩71,277 | +1.07% | 2.7천 |
|---|
| 2026.02.23 | ₩71,002 | ₩71,015 | ₩70,180 | ₩70,347 | -0.92% | 2.6천 |
|---|
| 2026.02.20 | ₩70,321 | ₩71,202 | ₩70,321 | ₩71,176 | +1.22% | 4.7천 |
|---|
| 2026.02.19 | ₩70,588 | ₩70,922 | ₩70,401 | ₩70,728 | +0.20% | 2.8천 |
|---|
| 2026.02.18 | ₩71,002 | ₩71,583 | ₩70,922 | ₩71,057 | +0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩70,441 | ₩70,748 | ₩70,361 | ₩70,663 | +0.31% | 6.2천 |
|---|
| 2026.02.13 | ₩70,868 | ₩71,490 | ₩70,321 | ₩70,955 | +0.12% | 2만 |
|---|
| 2026.02.12 | ₩72,057 | ₩72,057 | ₩70,347 | ₩70,441 | -2.24% | 4.9천 |
|---|
| 2026.02.11 | ₩72,552 | ₩72,552 | ₩71,436 | ₩71,746 | -1.11% | 2.4천 |
|---|
| 2026.02.10 | ₩72,231 | ₩72,445 | ₩71,857 | ₩71,857 | -0.52% | 1.7천 |
|---|
| 2026.02.09 | ₩71,242 | ₩72,278 | ₩71,242 | ₩72,044 | +1.13% | 4.2천 |
|---|
| 2026.02.06 | ₩70,454 | ₩71,583 | ₩70,454 | ₩71,583 | +1.60% | 6.1천 |
|---|
| 2026.02.05 | ₩70,441 | ₩70,628 | ₩69,639 | ₩69,861 | -0.82% | 6.2천 |
|---|
| 2026.02.04 | ₩72,485 | ₩72,485 | ₩70,695 | ₩71,289 | -1.65% | 4.1천 |
|---|
| 2026.02.03 | ₩74,061 | ₩74,061 | ₩72,111 | ₩72,871 | -1.61% | 8.5천 |
|---|
| 2026.02.02 | ₩73,006 | ₩73,847 | ₩73,006 | ₩73,594 | +0.81% | 5.9천 |
|---|
| 2026.01.30 | ₩73,634 | ₩73,802 | ₩73,435 | ₩73,435 | -0.27% | 3천 |
|---|
| 2026.01.29 | ₩74,729 | ₩74,729 | ₩73,452 | ₩73,834 | -1.20% | 2.7천 |
|---|
| 2026.01.28 | ₩74,930 | ₩75,103 | ₩74,409 | ₩74,467 | -0.62% | 3.5천 |
|---|
| 2026.01.27 | ₩74,769 | ₩74,769 | ₩74,503 | ₩74,503 | -0.36% | 1.1만 |
|---|
| 2026.01.26 | ₩75,117 | ₩75,277 | ₩74,823 | ₩74,829 | -0.38% | 5천 |
|---|
| 2026.01.23 | ₩75,117 | ₩75,262 | ₩75,117 | ₩75,187 | +0.09% | 2.9천 |
|---|
| 2026.01.22 | ₩74,876 | ₩75,117 | ₩74,742 | ₩75,070 | +0.26% | 3.7천 |
|---|
| 2026.01.21 | ₩73,473 | ₩74,368 | ₩73,380 | ₩74,244 | +1.05% | 1만 |
|---|
| 2026.01.20 | ₩73,781 | ₩74,088 | ₩73,180 | ₩73,206 | -0.78% | 8.4천 |
|---|
| 2026.01.16 | ₩75,597 | ₩75,597 | ₩74,897 | ₩74,983 | -0.81% | 7.4천 |
|---|
| 2026.01.15 | ₩75,838 | ₩75,891 | ₩75,170 | ₩75,183 | -0.86% | 1.1만 |
|---|
| 2026.01.14 | ₩75,664 | ₩75,664 | ₩74,863 | ₩75,293 | -0.49% | 4.9천 |
|---|
| 2026.01.13 | ₩76,212 | ₩76,399 | ₩75,811 | ₩76,052 | -0.21% | 8.2천 |
|---|
| 2026.01.12 | ₩75,330 | ₩76,265 | ₩75,330 | ₩76,013 | +0.91% | 8.6천 |
|---|
| 2026.01.09 | ₩75,130 | ₩75,784 | ₩75,130 | ₩75,659 | +0.70% | 3.2천 |
|---|
| 2026.01.08 | ₩75,384 | ₩75,437 | ₩74,954 | ₩75,277 | -0.14% | 5.5천 |
|---|
| 2026.01.07 | ₩75,397 | ₩75,767 | ₩75,223 | ₩75,223 | -0.23% | 8.4천 |
|---|
| 2026.01.06 | ₩75,504 | ₩75,504 | ₩75,010 | ₩75,349 | -0.21% | 1.2만 |
|---|
| 2026.01.05 | ₩75,504 | ₩75,631 | ₩75,278 | ₩75,451 | -0.07% | 3.5천 |
|---|
| 2026.01.02 | ₩75,357 | ₩75,671 | ₩74,248 | ₩74,634 | -0.96% | 1.8만 |
|---|
| 2025.12.31 | ₩75,183 | ₩75,330 | ₩74,636 | ₩74,636 | -0.73% | 4.5천 |
|---|
| 2025.12.30 | ₩75,437 | ₩75,437 | ₩75,143 | ₩75,143 | -0.39% | 3.7천 |
|---|
| 2025.12.29 | ₩75,584 | ₩75,584 | ₩75,451 | ₩75,571 | -0.02% | 3.5천 |
|---|
| 2025.12.26 | ₩76,412 | ₩76,483 | ₩76,125 | ₩76,125 | -0.38% | 3.4천 |
|---|
| 2025.12.24 | ₩76,159 | ₩76,404 | ₩76,038 | ₩76,404 | +0.32% | 1.8천 |
|---|
| 2025.12.23 | ₩75,958 | ₩76,275 | ₩75,891 | ₩76,275 | +0.42% | 2.3천 |
|---|
| 2025.12.22 | ₩76,479 | ₩76,492 | ₩76,144 | ₩76,144 | -0.44% | 3.3천 |
|---|
| 2025.12.19 | ₩75,571 | ₩76,005 | ₩75,437 | ₩75,982 | +0.54% | 4.2천 |
|---|
| 2025.12.18 | ₩75,023 | ₩75,784 | ₩75,023 | ₩75,074 | +0.07% | 8.5천 |
|---|
| 2025.12.17 | ₩75,611 | ₩75,678 | ₩73,898 | ₩73,898 | -2.27% | 3.3천 |
|---|
| 2025.12.16 | ₩74,662 | ₩75,617 | ₩74,609 | ₩75,477 | +1.09% | 5.2천 |
|---|
| 2025.12.15 | ₩75,704 | ₩75,945 | ₩74,935 | ₩74,935 | -1.02% | 3.6천 |
|---|
| 2025.12.12 | ₩75,424 | ₩75,997 | ₩74,529 | ₩75,162 | -0.35% | 5.5천 |
|---|
| 2025.12.11 | ₩75,050 | ₩75,197 | ₩74,288 | ₩75,197 | +0.20% | 5.8천 |
|---|
| 2025.12.10 | ₩75,210 | ₩75,918 | ₩75,171 | ₩75,660 | +0.60% | 3.7천 |
|---|
| 2025.12.09 | ₩74,970 | ₩75,464 | ₩74,970 | ₩75,265 | +0.39% | 9.7천 |
|---|
| 2025.12.08 | ₩75,517 | ₩75,597 | ₩74,816 | ₩74,987 | -0.70% | 4.5천 |
|---|
| 2025.12.05 | ₩75,597 | ₩75,958 | ₩75,491 | ₩75,507 | -0.12% | 5.4천 |
|---|
| 2025.12.04 | ₩75,451 | ₩75,451 | ₩74,996 | ₩75,437 | -0.02% | 7.8천 |
|---|
| 2025.12.03 | ₩74,489 | ₩75,277 | ₩74,489 | ₩75,186 | +0.94% | 3.6천 |
|---|
| 2025.12.02 | ₩74,662 | ₩75,157 | ₩74,499 | ₩74,668 | +0.01% | 3.1천 |
|---|
| 2025.12.01 | ₩73,928 | ₩74,662 | ₩73,928 | ₩74,336 | +0.55% | 3.3천 |
|---|
| 2025.11.28 | ₩74,302 | ₩74,609 | ₩74,302 | ₩74,580 | +0.37% | 3.3천 |
|---|
| 2025.11.26 | ₩73,674 | ₩74,088 | ₩73,674 | ₩73,998 | +0.44% | 2.4천 |
|---|
| 2025.11.25 | ₩72,218 | ₩73,206 | ₩72,017 | ₩73,198 | +1.36% | 5.1천 |
|---|
| 2025.11.24 | ₩71,349 | ₩72,628 | ₩71,349 | ₩72,628 | +1.79% | 6.7천 |
|---|
| 2025.11.21 | ₩70,347 | ₩71,069 | ₩69,252 | ₩70,488 | +0.20% | 2.8천 |
|---|
| 2025.11.20 | ₩72,912 | ₩73,281 | ₩69,867 | ₩69,867 | -4.18% | 3.7천 |
|---|
| 2025.11.19 | ₩71,389 | ₩71,861 | ₩70,890 | ₩71,435 | +0.06% | 4.4천 |
|---|
| 2025.11.18 | ₩71,550 | ₩71,824 | ₩70,989 | ₩71,423 | -0.18% | 4.2천 |
|---|
| 2025.11.17 | ₩72,391 | ₩73,019 | ₩71,830 | ₩72,183 | -0.29% | 8.2천 |
|---|
| 2025.11.14 | ₩71,790 | ₩73,547 | ₩71,723 | ₩72,842 | +1.46% | 1.8만 |
|---|
| 2025.11.13 | ₩74,443 | ₩74,443 | ₩72,939 | ₩73,213 | -1.65% | 8.5천 |
|---|
| 2025.11.12 | ₩75,985 | ₩76,105 | ₩74,930 | ₩75,531 | -0.60% | 4.6천 |
|---|
| 2025.11.11 | ₩75,344 | ₩75,771 | ₩75,155 | ₩75,668 | +0.43% | 5천 |
|---|
| 2025.11.10 | ₩75,117 | ₩75,784 | ₩75,040 | ₩75,700 | +0.78% | 8.5천 |
|---|
| 2025.11.07 | ₩73,473 | ₩73,799 | ₩72,258 | ₩73,799 | +0.44% | 1만 |
|---|
| 2025.11.06 | ₩75,878 | ₩75,878 | ₩73,985 | ₩74,101 | -2.34% | 4.8천 |
|---|
| 2025.11.05 | ₩75,023 | ₩76,372 | ₩74,930 | ₩75,935 | +1.22% | 6.2천 |
|---|
| 2025.11.04 | ₩75,317 | ₩76,118 | ₩74,760 | ₩74,760 | -0.74% | 3.4천 |
|---|
| 2025.11.03 | ₩77,201 | ₩77,214 | ₩76,693 | ₩76,977 | -0.29% | 8천 |
|---|
| 2025.10.31 | ₩76,973 | ₩77,027 | ₩76,052 | ₩76,593 | -0.49% | 3.6천 |
|---|
| 2025.10.30 | ₩76,773 | ₩76,773 | ₩75,686 | ₩75,686 | -1.42% | 3천 |
|---|
| 2025.10.29 | ₩77,521 | ₩77,628 | ₩77,347 | ₩77,470 | -0.07% | 5.8천 |
|---|
| 2025.10.28 | ₩76,920 | ₩77,294 | ₩76,760 | ₩77,058 | +0.18% | 9.2천 |
|---|
| 2025.10.27 | ₩76,279 | ₩76,693 | ₩76,211 | ₩76,615 | +0.44% | 1.6만 |
|---|
| 2025.10.24 | ₩75,384 | ₩75,424 | ₩75,090 | ₩75,218 | -0.22% | 5천 |
|---|
| 2025.10.23 | ₩73,326 | ₩74,395 | ₩73,268 | ₩74,382 | +1.44% | 5.7천 |
|---|
| 2025.10.22 | ₩74,328 | ₩74,461 | ₩72,765 | ₩73,580 | -1.01% | 8.2천 |
|---|
| 2025.10.21 | ₩74,769 | ₩74,943 | ₩74,462 | ₩74,529 | -0.32% | 1.6만 |
|---|
| 2025.10.20 | ₩74,195 | ₩74,859 | ₩74,195 | ₩74,775 | +0.78% | 3.7천 |
|---|
| 2025.10.17 | ₩72,846 | ₩73,847 | ₩72,846 | ₩73,688 | +1.16% | 1.3만 |
|---|
| 2025.10.16 | ₩74,355 | ₩74,391 | ₩72,939 | ₩73,338 | -1.37% | 6.4천 |
|---|
| 2025.10.15 | ₩74,021 | ₩74,526 | ₩73,594 | ₩74,010 | -0.01% | 3.5천 |
|---|
| 2025.10.14 | ₩72,725 | ₩73,741 | ₩72,017 | ₩73,186 | +0.63% | 7.4천 |
|---|
| 2025.10.13 | ₩73,340 | ₩73,834 | ₩72,947 | ₩73,834 | +0.67% | 1.1만 |
|---|
| 2025.10.10 | ₩75,344 | ₩75,344 | ₩72,108 | ₩72,108 | -4.29% | 1.5만 |
|---|