시장 데이터를 불러오는 중
전체 종목
SoFi Technologies, Inc. - Common Stock 과거 주가
SoFi Technologies, Inc. - Common Stock · SOFI · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SoFi Technologies, Inc. - Common Stock · SOFI · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,022 | ₩21,142 | ₩20,622 | ₩21,076 | +0.25% | 2920만 |
| 2026.10.08 | ₩20,542 | ₩20,876 | ₩20,342 | ₩20,822 | +1.36% | 4989.4만 |
| 2026.10.07 | ₩20,756 | ₩20,929 | ₩20,610 | ₩20,889 | +0.64% | 3299.2만 |
| 2026.10.06 | ₩21,356 | ₩21,563 | ₩20,982 | ₩21,022 | -1.56% | 3908만 |
| 2026.10.05 | ₩21,036 | ₩21,596 | ₩20,996 | ₩21,236 | +0.95% | 4816.8만 |
| 2026.10.02 | ₩21,523 | ₩21,676 | ₩20,969 | ₩21,036 | -2.26% | 4955.4만 |
| 2026.10.01 | ₩21,062 | ₩21,383 | ₩20,716 | ₩21,129 | +0.32% | 3733.3만 |
| 2026.09.30 | ₩21,256 | ₩21,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,956 |
| ₩20,969 |
| -1.35% |
| 4135만 |
| 2026.09.29 | ₩21,483 | ₩21,623 | ₩21,156 | ₩21,223 | -1.21% | 3607.5만 |
|---|
| 2026.09.28 | ₩21,769 | ₩21,903 | ₩21,169 | ₩21,249 | -2.39% | 5872.6만 |
|---|
| 2026.09.25 | ₩22,390 | ₩22,570 | ₩22,076 | ₩22,116 | -1.22% | 3159.1만 |
|---|
| 2026.09.24 | ₩22,010 | ₩22,503 | ₩21,609 | ₩22,410 | +1.82% | 5028만 |
|---|
| 2026.09.23 | ₩22,703 | ₩22,863 | ₩22,030 | ₩22,076 | -2.76% | 5700.6만 |
|---|
| 2026.09.22 | ₩23,910 | ₩23,957 | ₩22,683 | ₩22,890 | -4.27% | 9886.7만 |
|---|
| 2026.09.21 | ₩23,290 | ₩23,370 | ₩22,450 | ₩22,636 | -2.81% | 6453.5만 |
|---|
| 2026.09.18 | ₩22,450 | ₩22,757 | ₩22,223 | ₩22,623 | +0.77% | 4423.2만 |
|---|
| 2026.09.17 | ₩23,130 | ₩23,170 | ₩22,276 | ₩22,316 | -3.52% | 4322.5만 |
|---|
| 2026.09.16 | ₩22,823 | ₩22,890 | ₩22,050 | ₩22,463 | -1.58% | 4944.5만 |
|---|
| 2026.09.15 | ₩23,343 | ₩23,463 | ₩22,596 | ₩22,770 | -2.46% | 5024.2만 |
|---|
| 2026.09.14 | ₩22,683 | ₩23,677 | ₩22,676 | ₩23,544 | +3.79% | 3318.2만 |
|---|
| 2026.09.11 | ₩23,103 | ₩23,350 | ₩22,837 | ₩23,103 | 0.00% | 2455.7만 |
|---|
| 2026.09.10 | ₩22,716 | ₩23,197 | ₩22,583 | ₩22,957 | +1.06% | 3153.3만 |
|---|
| 2026.09.09 | ₩23,970 | ₩24,024 | ₩23,117 | ₩23,117 | -3.56% | 3983.7만 |
|---|
| 2026.09.08 | ₩24,304 | ₩24,477 | ₩23,864 | ₩24,024 | -1.15% | 3040.4만 |
|---|
| 2026.09.04 | ₩24,117 | ₩24,464 | ₩23,957 | ₩24,304 | +0.77% | 2912.2만 |
|---|
| 2026.09.03 | ₩24,010 | ₩24,957 | ₩23,997 | ₩24,691 | +2.83% | 4372.2만 |
|---|
| 2026.09.02 | ₩22,743 | ₩23,930 | ₩22,570 | ₩23,797 | +4.63% | 4059.2만 |
|---|
| 2026.09.01 | ₩23,410 | ₩23,557 | ₩22,650 | ₩22,743 | -2.85% | 4191.4만 |
|---|
| 2026.08.31 | ₩23,677 | ₩23,957 | ₩23,410 | ₩23,850 | +0.73% | 3660.2만 |
|---|
| 2026.08.28 | ₩25,618 | ₩26,005 | ₩24,050 | ₩24,090 | -5.96% | 4567.4만 |
|---|
| 2026.08.27 | ₩25,351 | ₩25,971 | ₩24,797 | ₩25,584 | +0.92% | 3763.6만 |
|---|
| 2026.08.26 | ₩25,304 | ₩25,771 | ₩24,957 | ₩25,131 | -0.69% | 3652.6만 |
|---|
| 2026.08.25 | ₩24,451 | ₩25,371 | ₩24,104 | ₩25,344 | +3.66% | 4026.7만 |
|---|
| 2026.08.24 | ₩24,984 | ₩25,195 | ₩24,297 | ₩24,331 | -2.62% | 3351.3만 |
|---|
| 2026.08.21 | ₩24,250 | ₩25,571 | ₩24,097 | ₩25,224 | +4.02% | 6240.6만 |
|---|
| 2026.08.20 | ₩25,238 | ₩25,344 | ₩23,637 | ₩23,904 | -5.29% | 4549.5만 |
|---|
| 2026.08.19 | ₩23,817 | ₩24,971 | ₩23,798 | ₩24,571 | +3.16% | 4285.4만 |
|---|
| 2026.08.18 | ₩23,890 | ₩24,424 | ₩23,530 | ₩23,557 | -1.40% | 3260.9만 |
|---|
| 2026.08.17 | ₩24,917 | ₩25,291 | ₩24,237 | ₩24,424 | -1.98% | 7007만 |
|---|
| 2026.08.14 | ₩24,624 | ₩24,784 | ₩24,384 | ₩24,397 | -0.92% | 3430.2만 |
|---|
| 2026.08.13 | ₩24,144 | ₩24,877 | ₩23,850 | ₩24,584 | +1.82% | 6187만 |
|---|
| 2026.08.12 | ₩24,504 | ₩24,544 | ₩23,544 | ₩23,930 | -2.34% | 3716.2만 |
|---|
| 2026.08.11 | ₩24,290 | ₩24,557 | ₩23,784 | ₩23,984 | -1.26% | 3890.1만 |
|---|
| 2026.08.10 | ₩24,515 | ₩24,591 | ₩23,997 | ₩24,170 | -1.40% | 3821.4만 |
|---|
| 2026.08.07 | ₩24,624 | ₩24,724 | ₩24,044 | ₩24,517 | -0.43% | 5164.2만 |
|---|
| 2026.08.06 | ₩23,930 | ₩24,664 | ₩23,864 | ₩24,144 | +0.89% | 4535.1만 |
|---|
| 2026.08.05 | ₩25,024 | ₩25,158 | ₩24,317 | ₩24,344 | -2.72% | 5686만 |
|---|
| 2026.08.04 | ₩24,317 | ₩24,957 | ₩24,170 | ₩24,944 | +2.58% | 6134.6만 |
|---|
| 2026.08.03 | ₩22,036 | ₩24,117 | ₩21,943 | ₩24,050 | +9.14% | 8384.7만 |
|---|
| 2026.07.31 | ₩21,929 | ₩22,010 | ₩21,117 | ₩21,756 | -0.79% | 5668.9만 |
|---|
| 2026.07.30 | ₩20,436 | ₩21,983 | ₩20,355 | ₩21,969 | +7.51% | 8336.5만 |
|---|
| 2026.07.29 | ₩20,676 | ₩21,036 | ₩19,849 | ₩20,342 | -1.61% | 1.9억 |
|---|
| 2026.07.28 | ₩22,090 | ₩22,476 | ₩21,569 | ₩22,330 | +1.09% | 8312.2만 |
|---|
| 2026.07.27 | ₩22,596 | ₩23,343 | ₩22,263 | ₩22,516 | -0.35% | 6666.3만 |
|---|
| 2026.07.24 | ₩22,303 | ₩22,436 | ₩21,783 | ₩21,956 | -1.56% | 9299.5만 |
|---|
| 2026.07.23 | ₩22,530 | ₩22,757 | ₩21,969 | ₩22,210 | -1.42% | 7341.8만 |
|---|
| 2026.07.22 | ₩23,310 | ₩23,497 | ₩22,623 | ₩22,770 | -2.32% | 9030만 |
|---|
| 2026.07.21 | ₩22,783 | ₩23,564 | ₩22,757 | ₩23,530 | +3.28% | 8640만 |
|---|
| 2026.07.20 | ₩23,237 | ₩23,277 | ₩22,638 | ₩22,690 | -2.35% | 8115.1만 |
|---|
| 2026.07.17 | ₩22,456 | ₩23,437 | ₩21,969 | ₩23,050 | +2.64% | 8997.4만 |
|---|
| 2026.07.16 | ₩23,690 | ₩23,910 | ₩22,970 | ₩23,103 | -2.48% | 7201.6만 |
|---|
| 2026.07.15 | ₩25,037 | ₩25,318 | ₩23,690 | ₩23,837 | -4.79% | 7241.4만 |
|---|
| 2026.07.14 | ₩24,290 | ₩25,131 | ₩24,197 | ₩24,744 | +1.87% | 8934.3만 |
|---|
| 2026.07.13 | ₩25,338 | ₩25,664 | ₩24,070 | ₩24,184 | -4.55% | 9767.2만 |
|---|
| 2026.07.10 | ₩25,484 | ₩26,331 | ₩24,837 | ₩25,051 | -1.70% | 9165.9만 |
|---|
| 2026.07.09 | ₩23,677 | ₩24,851 | ₩23,624 | ₩24,837 | +4.90% | 7044.3만 |
|---|
| 2026.07.08 | ₩23,130 | ₩23,677 | ₩22,783 | ₩23,650 | +2.25% | 9023.1만 |
|---|
| 2026.07.07 | ₩24,811 | ₩25,011 | ₩23,610 | ₩23,677 | -4.57% | 7771.6만 |
|---|
| 2026.07.06 | ₩24,477 | ₩25,504 | ₩24,424 | ₩24,824 | +1.42% | 8088.5만 |
|---|
| 2026.07.02 | ₩24,944 | ₩25,598 | ₩23,697 | ₩24,331 | -2.46% | 8116.2만 |
|---|
| 2026.07.01 | ₩24,197 | ₩25,118 | ₩23,957 | ₩24,597 | +1.65% | 8118만 |
|---|
| 2026.06.30 | ₩24,144 | ₩24,331 | ₩23,630 | ₩23,917 | -0.94% | 7433.1만 |
|---|
| 2026.06.29 | ₩24,264 | ₩24,411 | ₩23,343 | ₩24,264 | 0.00% | 7679.8만 |
|---|
| 2026.06.26 | ₩22,676 | ₩23,970 | ₩22,663 | ₩23,850 | +5.18% | 9062.9만 |
|---|
| 2026.06.25 | ₩23,210 | ₩23,443 | ₩22,436 | ₩23,077 | -0.57% | 8850.8만 |
|---|
| 2026.06.24 | ₩22,970 | ₩24,584 | ₩22,917 | ₩23,090 | +0.52% | 1.2억 |
|---|
| 2026.06.23 | ₩22,323 | ₩23,584 | ₩22,303 | ₩23,063 | +3.32% | 8930.7만 |
|---|
| 2026.06.22 | ₩23,463 | ₩24,090 | ₩22,770 | ₩22,810 | -2.79% | 7563.5만 |
|---|
| 2026.06.18 | ₩23,777 | ₩23,997 | ₩23,030 | ₩23,890 | +0.48% | 8096.1만 |
|---|
| 2026.06.17 | ₩23,757 | ₩24,944 | ₩23,157 | ₩23,237 | -2.19% | 1.2억 |
|---|
| 2026.06.16 | ₩22,943 | ₩24,117 | ₩22,826 | ₩23,624 | +2.97% | 1.1억 |
|---|
| 2026.06.15 | ₩23,050 | ₩23,250 | ₩22,690 | ₩22,850 | -0.87% | 7662.9만 |
|---|
| 2026.06.12 | ₩22,436 | ₩22,550 | ₩21,649 | ₩22,116 | -1.43% | 5031.2만 |
|---|
| 2026.06.11 | ₩21,102 | ₩22,263 | ₩20,882 | ₩22,236 | +5.37% | 6806.2만 |
|---|
| 2026.06.10 | ₩21,616 | ₩22,303 | ₩21,116 | ₩21,169 | -2.07% | 8644.6만 |
|---|
| 2026.06.09 | ₩21,876 | ₩22,810 | ₩20,877 | ₩21,969 | +0.43% | 7991.4만 |
|---|
| 2026.06.08 | ₩21,583 | ₩22,223 | ₩21,283 | ₩22,010 | +1.98% | 7927.6만 |
|---|
| 2026.06.05 | ₩22,316 | ₩22,663 | ₩20,916 | ₩21,383 | -4.18% | 8174.9만 |
|---|
| 2026.06.04 | ₩22,223 | ₩22,983 | ₩22,123 | ₩22,877 | +2.94% | 6136.1만 |
|---|
| 2026.06.03 | ₩23,183 | ₩23,297 | ₩22,116 | ₩22,250 | -4.03% | 7402.6만 |
|---|
| 2026.06.02 | ₩24,050 | ₩24,317 | ₩23,290 | ₩23,664 | -1.61% | 7722만 |
|---|
| 2026.06.01 | ₩24,210 | ₩25,071 | ₩23,597 | ₩24,784 | +2.37% | 9671만 |
|---|
| 2026.05.29 | ₩24,357 | ₩24,797 | ₩23,584 | ₩24,304 | -0.22% | 1.5억 |
|---|
| 2026.05.28 | ₩21,369 | ₩22,783 | ₩21,102 | ₩22,636 | +5.93% | 6976.8만 |
|---|
| 2026.05.27 | ₩21,409 | ₩22,263 | ₩21,356 | ₩21,569 | +0.75% | 6623.2만 |
|---|
| 2026.05.26 | ₩21,983 | ₩22,610 | ₩21,156 | ₩21,316 | -3.03% | 8058.3만 |
|---|
| 2026.05.22 | ₩20,942 | ₩21,249 | ₩20,489 | ₩20,836 | -0.51% | 5816.8만 |
|---|
| 2026.05.21 | ₩20,836 | ₩21,056 | ₩20,476 | ₩20,876 | +0.19% | 4895.6만 |
|---|
| 2026.05.20 | ₩20,496 | ₩20,969 | ₩20,049 | ₩20,929 | +2.12% | 4462.4만 |
|---|
| 2026.05.19 | ₩20,816 | ₩20,862 | ₩19,902 | ₩20,315 | -2.40% | 6376.3만 |
|---|
| 2026.05.18 | ₩20,649 | ₩21,769 | ₩20,462 | ₩20,956 | +1.49% | 6693.4만 |
|---|
| 2026.05.15 | ₩20,942 | ₩21,129 | ₩20,516 | ₩20,822 | -0.57% | 5012.5만 |
|---|
| 2026.05.14 | ₩20,422 | ₩21,429 | ₩20,315 | ₩21,369 | +4.64% | 6880.4만 |
|---|
| 2026.05.13 | ₩20,956 | ₩20,956 | ₩20,295 | ₩20,422 | -2.55% | 5996.5만 |
|---|
| 2026.05.12 | ₩21,436 | ₩21,783 | ₩20,742 | ₩21,209 | -1.06% | 6289.2만 |
|---|
| 2026.05.11 | ₩21,076 | ₩21,769 | ₩21,036 | ₩21,689 | +2.91% | 7091.2만 |
|---|
| 2026.05.08 | ₩21,383 | ₩21,409 | ₩20,702 | ₩21,009 | -1.75% | 5586.6만 |
|---|
| 2026.05.07 | ₩21,689 | ₩21,956 | ₩21,116 | ₩21,343 | -1.60% | 5842.9만 |
|---|
| 2026.05.06 | ₩21,609 | ₩22,016 | ₩21,329 | ₩21,743 | +0.62% | 5599.8만 |
|---|
| 2026.05.05 | ₩21,569 | ₩21,756 | ₩21,263 | ₩21,369 | -0.93% | 5395.3만 |
|---|
| 2026.05.04 | ₩21,969 | ₩22,383 | ₩21,516 | ₩21,609 | -1.64% | 6631.2만 |
|---|
| 2026.05.01 | ₩21,656 | ₩22,403 | ₩21,176 | ₩21,916 | +1.20% | 7928.9만 |
|---|
| 2026.04.30 | ₩21,036 | ₩21,836 | ₩20,729 | ₩21,476 | +2.09% | 9474.2만 |
|---|
| 2026.04.29 | ₩22,076 | ₩22,130 | ₩20,676 | ₩20,709 | -6.19% | 2억 |
|---|
| 2026.04.28 | ₩24,537 | ₩25,171 | ₩24,371 | ₩24,491 | -0.19% | 6797.3만 |
|---|
| 2026.04.27 | ₩24,651 | ₩25,571 | ₩24,531 | ₩25,024 | +1.52% | 4755.4만 |
|---|
| 2026.04.24 | ₩24,597 | ₩24,777 | ₩24,233 | ₩24,597 | 0.00% | 4120.6만 |
|---|
| 2026.04.23 | ₩25,037 | ₩25,211 | ₩23,917 | ₩24,437 | -2.40% | 5176.1만 |
|---|
| 2026.04.22 | ₩25,731 | ₩25,942 | ₩25,224 | ₩25,424 | -1.19% | 4596.5만 |
|---|
| 2026.04.21 | ₩26,025 | ₩26,371 | ₩24,931 | ₩25,118 | -3.49% | 6567.3만 |
|---|
| 2026.04.20 | ₩25,691 | ₩26,205 | ₩25,464 | ₩26,011 | +1.25% | 5258.2만 |
|---|
| 2026.04.17 | ₩26,145 | ₩26,852 | ₩25,865 | ₩25,918 | -0.87% | 7361만 |
|---|
| 2026.04.16 | ₩26,171 | ₩26,171 | ₩24,877 | ₩25,384 | -3.01% | 7254.4만 |
|---|
| 2026.04.15 | ₩24,637 | ₩25,104 | ₩24,237 | ₩25,064 | +1.73% | 7139.8만 |
|---|
| 2026.04.14 | ₩23,383 | ₩24,110 | ₩23,210 | ₩23,890 | +2.17% | 5750.3만 |
|---|
| 2026.04.13 | ₩21,343 | ₩22,757 | ₩21,289 | ₩22,743 | +6.56% | 5054.2만 |
|---|
| 2026.04.10 | ₩21,743 | ₩21,996 | ₩21,469 | ₩21,636 | -0.49% | 3178.6만 |
|---|
| 2026.04.09 | ₩21,863 | ₩21,969 | ₩21,229 | ₩21,703 | -0.73% | 4400만 |
|---|
| 2026.04.08 | ₩23,584 | ₩23,810 | ₩21,689 | ₩21,996 | -6.73% | 6432.3만 |
|---|
| 2026.04.07 | ₩21,556 | ₩21,816 | ₩21,223 | ₩21,489 | -0.31% | 4135.9만 |
|---|
| 2026.04.06 | ₩21,196 | ₩21,909 | ₩21,182 | ₩21,703 | +2.39% | 4263.3만 |
|---|
| 2026.04.02 | ₩20,262 | ₩21,196 | ₩19,915 | ₩21,142 | +4.34% | 5323.4만 |
|---|
| 2026.04.01 | ₩21,709 | ₩21,769 | ₩20,596 | ₩20,849 | -3.96% | 5777.3만 |
|---|
| 2026.03.31 | ₩20,609 | ₩21,376 | ₩20,422 | ₩21,182 | +2.78% | 5165.4만 |
|---|
| 2026.03.30 | ₩20,582 | ₩20,762 | ₩19,922 | ₩20,209 | -1.81% | 6193.7만 |
|---|
| 2026.03.27 | ₩20,902 | ₩20,929 | ₩20,209 | ₩20,315 | -2.81% | 5497.9만 |
|---|
| 2026.03.26 | ₩21,709 | ₩21,996 | ₩21,082 | ₩21,169 | -2.49% | 5919.6만 |
|---|
| 2026.03.25 | ₩22,730 | ₩23,130 | ₩22,036 | ₩22,090 | -2.82% | 4554.3만 |
|---|
| 2026.03.24 | ₩22,670 | ₩22,770 | ₩21,996 | ₩22,276 | -1.74% | 5532.1만 |
|---|
| 2026.03.23 | ₩22,883 | ₩23,223 | ₩22,463 | ₩22,877 | -0.03% | 7145.6만 |
|---|
| 2026.03.20 | ₩22,563 | ₩23,221 | ₩22,236 | ₩22,543 | -0.09% | 7847.1만 |
|---|
| 2026.03.19 | ₩22,343 | ₩23,070 | ₩22,116 | ₩22,783 | +1.97% | 7208.9만 |
|---|
| 2026.03.18 | ₩23,250 | ₩24,050 | ₩22,890 | ₩22,917 | -1.43% | 8050.8만 |
|---|
| 2026.03.17 | ₩23,637 | ₩24,351 | ₩21,983 | ₩23,170 | -1.98% | 1.6억 |
|---|
| 2026.03.16 | ₩24,010 | ₩24,104 | ₩23,303 | ₩23,517 | -2.06% | 6683.2만 |
|---|
| 2026.03.13 | ₩23,744 | ₩24,210 | ₩23,383 | ₩23,690 | -0.22% | 5640.2만 |
|---|
| 2026.03.12 | ₩24,304 | ₩24,744 | ₩23,503 | ₩23,610 | -2.85% | 6311.5만 |
|---|
| 2026.03.11 | ₩24,531 | ₩25,144 | ₩23,970 | ₩24,717 | +0.76% | 5943.5만 |
|---|
| 2026.03.10 | ₩25,238 | ₩25,378 | ₩24,064 | ₩24,397 | -3.33% | 6207.7만 |
|---|
| 2026.03.09 | ₩24,451 | ₩25,271 | ₩23,704 | ₩25,064 | +2.51% | 7556.3만 |
|---|
| 2026.03.06 | ₩24,657 | ₩25,671 | ₩24,170 | ₩25,211 | +2.25% | 7638.4만 |
|---|
| 2026.03.05 | ₩24,877 | ₩25,985 | ₩24,864 | ₩25,678 | +3.22% | 6883.4만 |
|---|
| 2026.03.04 | ₩25,424 | ₩25,718 | ₩24,824 | ₩24,944 | -1.89% | 6274.6만 |
|---|
| 2026.03.03 | ₩24,010 | ₩25,398 | ₩23,597 | ₩24,824 | +3.39% | 7187.9만 |
|---|
| 2026.03.02 | ₩22,870 | ₩24,557 | ₩22,410 | ₩24,531 | +7.26% | 7461.3만 |
|---|
| 2026.02.27 | ₩24,224 | ₩24,290 | ₩23,090 | ₩23,690 | -2.20% | 1.2억 |
|---|
| 2026.02.26 | ₩25,598 | ₩26,091 | ₩25,304 | ₩25,478 | -0.47% | 6988.8만 |
|---|
| 2026.02.25 | ₩25,718 | ₩26,171 | ₩25,251 | ₩25,731 | +0.05% | 6746.3만 |
|---|
| 2026.02.24 | ₩24,010 | ₩24,957 | ₩23,864 | ₩24,891 | +3.67% | 6283.9만 |
|---|
| 2026.02.23 | ₩24,984 | ₩25,017 | ₩23,450 | ₩24,304 | -2.72% | 8293.3만 |
|---|
| 2026.02.20 | ₩25,458 | ₩25,598 | ₩24,697 | ₩25,371 | -0.34% | 6855만 |
|---|
| 2026.02.19 | ₩25,784 | ₩25,985 | ₩25,304 | ₩25,744 | -0.16% | 5339.1만 |
|---|
| 2026.02.18 | ₩25,971 | ₩26,692 | ₩25,644 | ₩26,065 | +0.36% | 5958.9만 |
|---|
| 2026.02.17 | ₩25,891 | ₩26,465 | ₩25,491 | ₩26,025 | +0.52% | 4968.2만 |
|---|
| 2026.02.13 | ₩25,718 | ₩26,505 | ₩25,544 | ₩26,158 | +1.71% | 4313.9만 |
|---|
| 2026.02.12 | ₩27,732 | ₩27,732 | ₩25,398 | ₩25,744 | -7.17% | 6351.5만 |
|---|
| 2026.02.11 | ₩28,146 | ₩28,146 | ₩26,865 | ₩27,412 | -2.61% | 5256.5만 |
|---|
| 2026.02.10 | ₩28,132 | ₩29,346 | ₩28,079 | ₩28,252 | +0.43% | 5579.7만 |
|---|
| 2026.02.09 | ₩28,399 | ₩28,799 | ₩27,745 | ₩28,479 | +0.28% | 6407.9만 |
|---|
| 2026.02.06 | ₩27,065 | ₩28,226 | ₩26,732 | ₩27,825 | +2.81% | 6702.1만 |
|---|
| 2026.02.05 | ₩26,985 | ₩27,212 | ₩25,603 | ₩25,958 | -3.81% | 8745.5만 |
|---|
| 2026.02.04 | ₩28,666 | ₩29,033 | ₩26,772 | ₩27,679 | -3.44% | 8593.1만 |
|---|
| 2026.02.03 | ₩30,747 | ₩31,160 | ₩28,039 | ₩29,026 | -5.60% | 9238만 |
|---|
| 2026.02.02 | ₩30,026 | ₩30,680 | ₩29,159 | ₩29,453 | -1.91% | 6406.4만 |
|---|
| 2026.01.30 | ₩33,921 | ₩33,975 | ₩29,760 | ₩30,426 | -10.30% | 1.3억 |
|---|
| 2026.01.29 | ₩33,168 | ₩33,508 | ₩32,081 | ₩32,494 | -2.03% | 6793.5만 |
|---|
| 2026.01.28 | ₩34,015 | ₩34,402 | ₩32,774 | ₩32,814 | -3.53% | 4877.6만 |
|---|
| 2026.01.27 | ₩34,548 | ₩34,588 | ₩33,628 | ₩33,961 | -1.70% | 3876.8만 |
|---|
| 2026.01.26 | ₩34,548 | ₩35,215 | ₩34,375 | ₩34,415 | -0.39% | 3632만 |
|---|
| 2026.01.23 | ₩34,682 | ₩34,855 | ₩34,148 | ₩34,482 | -0.58% | 3426.4만 |
|---|
| 2026.01.22 | ₩34,922 | ₩35,202 | ₩34,682 | ₩34,802 | -0.34% | 3535.6만 |
|---|
| 2026.01.21 | ₩34,015 | ₩34,748 | ₩33,281 | ₩34,201 | +0.55% | 5024.8만 |
|---|
| 2026.01.20 | ₩33,935 | ₩35,135 | ₩33,628 | ₩34,001 | +0.20% | 3700.1만 |
|---|
| 2026.01.16 | ₩35,402 | ₩35,722 | ₩34,695 | ₩34,855 | -1.54% | 4083.2만 |
|---|
| 2026.01.15 | ₩35,762 | ₩36,456 | ₩34,962 | ₩35,269 | -1.38% | 4795.8만 |
|---|
| 2026.01.14 | ₩36,016 | ₩36,129 | ₩34,575 | ₩35,575 | -1.22% | 4086.4만 |
|---|
| 2026.01.13 | ₩35,615 | ₩36,282 | ₩34,975 | ₩36,202 | +1.65% | 4556.3만 |
|---|
| 2026.01.12 | ₩36,402 | ₩36,437 | ₩34,948 | ₩35,482 | -2.53% | 4913.4만 |
|---|
| 2026.01.09 | ₩37,089 | ₩37,850 | ₩36,322 | ₩36,549 | -1.46% | 4377.7만 |
|---|
| 2026.01.08 | ₩36,016 | ₩37,423 | ₩35,442 | ₩36,976 | +2.67% | 5049.6만 |
|---|
| 2026.01.07 | ₩35,835 | ₩36,256 | ₩35,169 | ₩36,016 | +0.50% | 4344.5만 |
|---|
| 2026.01.06 | ₩38,990 | ₩39,084 | ₩34,722 | ₩35,989 | -7.70% | 1.2억 |
|---|
| 2026.01.05 | ₩37,096 | ₩39,831 | ₩36,816 | ₩39,057 | +5.29% | 7382.6만 |
|---|
| 2026.01.02 | ₩35,562 | ₩36,689 | ₩34,402 | ₩36,629 | +3.00% | 5506.6만 |
|---|
| 2025.12.31 | ₩35,589 | ₩35,882 | ₩34,762 | ₩34,922 | -1.87% | 3407만 |
|---|
| 2025.12.30 | ₩36,056 | ₩36,202 | ₩35,402 | ₩35,429 | -1.74% | 2842.9만 |
|---|
| 2025.12.29 | ₩35,842 | ₩36,562 | ₩35,669 | ₩35,775 | -0.19% | 2602.1만 |
|---|
| 2025.12.26 | ₩36,736 | ₩36,749 | ₩36,056 | ₩36,109 | -1.71% | 2473.6만 |
|---|
| 2025.12.24 | ₩36,242 | ₩36,736 | ₩36,056 | ₩36,656 | +1.14% | 1442.5만 |
|---|
| 2025.12.23 | ₩36,109 | ₩36,469 | ₩35,782 | ₩36,269 | +0.44% | 2637.7만 |
|---|
| 2025.12.22 | ₩36,809 | ₩36,843 | ₩36,149 | ₩36,482 | -0.89% | 3616.1만 |
|---|
| 2025.12.19 | ₩35,509 | ₩36,509 | ₩35,055 | ₩36,336 | +2.33% | 4395.1만 |
|---|
| 2025.12.18 | ₩34,922 | ₩35,635 | ₩34,615 | ₩35,068 | +0.42% | 4516.3만 |
|---|
| 2025.12.17 | ₩35,535 | ₩35,795 | ₩33,575 | ₩33,708 | -5.14% | 4998.7만 |
|---|
| 2025.12.16 | ₩34,335 | ₩35,669 | ₩34,308 | ₩35,455 | +3.26% | 4436.5만 |
|---|
| 2025.12.15 | ₩36,596 | ₩36,656 | ₩34,402 | ₩34,442 | -5.89% | 5019만 |
|---|
| 2025.12.12 | ₩36,209 | ₩36,683 | ₩34,948 | ₩36,389 | +0.50% | 5500.3만 |
|---|
| 2025.12.11 | ₩35,802 | ₩36,389 | ₩35,422 | ₩36,109 | +0.86% | 4216.6만 |
|---|
| 2025.12.10 | ₩35,549 | ₩36,923 | ₩35,322 | ₩36,136 | +1.65% | 6126.8만 |
|---|
| 2025.12.09 | ₩36,336 | ₩36,616 | ₩35,415 | ₩35,789 | -1.51% | 5783.2만 |
|---|
| 2025.12.08 | ₩36,989 | ₩37,123 | ₩36,082 | ₩36,829 | -0.43% | 6546.2만 |
|---|
| 2025.12.05 | ₩36,502 | ₩37,256 | ₩35,922 | ₩37,056 | +1.52% | 1.4억 |
|---|
| 2025.12.04 | ₩38,730 | ₩39,617 | ₩37,990 | ₩39,484 | +1.95% | 6344.6만 |
|---|
| 2025.12.03 | ₩39,250 | ₩39,924 | ₩38,710 | ₩38,777 | -1.21% | 5209.1만 |
|---|
| 2025.12.02 | ₩39,204 | ₩40,578 | ₩39,104 | ₩39,364 | +0.41% | 5974.5만 |
|---|
| 2025.12.01 | ₩38,457 | ₩39,617 | ₩38,243 | ₩38,723 | +0.69% | 4713.1만 |
|---|
| 2025.11.28 | ₩38,403 | ₩39,684 | ₩37,956 | ₩39,644 | +3.23% | 2690.4만 |
|---|
| 2025.11.26 | ₩38,297 | ₩39,017 | ₩37,763 | ₩38,003 | -0.77% | 5635.5만 |
|---|
| 2025.11.25 | ₩35,989 | ₩37,950 | ₩35,522 | ₩37,790 | +5.00% | 5681만 |
|---|
| 2025.11.24 | ₩34,455 | ₩36,829 | ₩34,221 | ₩36,549 | +6.08% | 6370.7만 |
|---|
| 2025.11.21 | ₩32,854 | ₩33,941 | ₩31,374 | ₩33,601 | +2.27% | 9022.9만 |
|---|
| 2025.11.20 | ₩37,189 | ₩38,116 | ₩33,008 | ₩33,228 | -10.65% | 9824.1만 |
|---|
| 2025.11.19 | ₩35,315 | ₩35,815 | ₩34,095 | ₩35,642 | +0.93% | 6302.6만 |
|---|
| 2025.11.18 | ₩35,362 | ₩36,016 | ₩34,295 | ₩35,002 | -1.02% | 6683.8만 |
|---|
| 2025.11.17 | ₩36,963 | ₩37,283 | ₩35,415 | ₩36,069 | -2.42% | 7595.8만 |
|---|
| 2025.11.14 | ₩36,016 | ₩38,777 | ₩35,389 | ₩37,109 | +3.04% | 8711.9만 |
|---|
| 2025.11.13 | ₩42,325 | ₩42,352 | ₩37,550 | ₩37,870 | -10.53% | 1.2억 |
|---|
| 2025.11.12 | ₩41,591 | ₩43,659 | ₩41,298 | ₩42,965 | +3.30% | 1억 |
|---|
| 2025.11.11 | ₩40,344 | ₩41,338 | ₩39,825 | ₩41,285 | +2.33% | 6459.9만 |
|---|
| 2025.11.10 | ₩38,763 | ₩41,311 | ₩38,470 | ₩40,738 | +5.09% | 9354.8만 |
|---|
| 2025.11.07 | ₩35,382 | ₩37,670 | ₩34,228 | ₩37,630 | +6.35% | 7876.9만 |
|---|
| 2025.11.06 | ₩40,184 | ₩41,163 | ₩36,189 | ₩36,229 | -9.84% | 8801.7만 |
|---|
| 2025.11.05 | ₩39,377 | ₩40,511 | ₩38,697 | ₩40,111 | +1.86% | 5785.3만 |
|---|
| 2025.11.04 | ₩39,077 | ₩41,071 | ₩38,270 | ₩39,177 | +0.26% | 7148.1만 |
|---|
| 2025.11.03 | ₩39,564 | ₩41,645 | ₩39,124 | ₩40,858 | +3.27% | 9043.2만 |
|---|
| 2025.10.31 | ₩39,604 | ₩39,831 | ₩38,003 | ₩39,590 | -0.03% | 6692.4만 |
|---|
| 2025.10.30 | ₩40,598 | ₩41,238 | ₩38,657 | ₩38,723 | -4.62% | 7059.9만 |
|---|
| 2025.10.29 | ₩42,011 | ₩43,439 | ₩40,204 | ₩41,218 | -1.89% | 9543만 |
|---|
| 2025.10.28 | ₩41,338 | ₩42,658 | ₩38,417 | ₩42,232 | +2.16% | 1.8억 |
|---|
| 2025.10.27 | ₩40,017 | ₩40,284 | ₩39,044 | ₩40,017 | 0.00% | 8298.7만 |
|---|
| 2025.10.24 | ₩38,477 | ₩39,844 | ₩38,283 | ₩38,697 | +0.57% | 5315.5만 |
|---|
| 2025.10.23 | ₩36,456 | ₩38,143 | ₩36,281 | ₩37,456 | +2.74% | 5115.2만 |
|---|
| 2025.10.22 | ₩38,003 | ₩38,417 | ₩35,189 | ₩36,269 | -4.56% | 7289.5만 |
|---|
| 2025.10.21 | ₩38,096 | ₩38,777 | ₩37,550 | ₩38,350 | +0.67% | 5640.8만 |
|---|
| 2025.10.20 | ₩36,282 | ₩38,590 | ₩36,096 | ₩38,257 | +5.44% | 7188.1만 |
|---|
| 2025.10.17 | ₩34,815 | ₩35,909 | ₩34,695 | ₩35,402 | +1.69% | 4812.3만 |
|---|
| 2025.10.16 | ₩37,443 | ₩37,936 | ₩35,015 | ₩35,482 | -5.24% | 7347.3만 |
|---|
| 2025.10.15 | ₩37,616 | ₩38,803 | ₩36,763 | ₩37,389 | -0.60% | 6785만 |
|---|
| 2025.10.14 | ₩35,362 | ₩37,816 | ₩34,348 | ₩37,176 | +5.13% | 7550.3만 |
|---|
| 2025.10.13 | ₩36,109 | ₩36,589 | ₩35,309 | ₩36,202 | +0.26% | 6267.6만 |
|---|
| 2025.10.10 | ₩38,083 | ₩39,751 | ₩34,855 | ₩34,935 | -8.27% | 1.1억 |
|---|