시장 데이터를 불러오는 중
전체 종목
Global X Social Media ETF 과거 주가
Global X Social Media ETF · SOCL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Social Media ETF · SOCL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,906 | ₩59,818 | ₩58,906 | ₩59,657 | +1.27% | 3.1천 |
| 2026.10.08 | ₩58,101 | ₩58,356 | ₩57,940 | ₩58,343 | +0.42% | 2.8천 |
| 2026.10.07 | ₩57,444 | ₩58,825 | ₩57,444 | ₩58,638 | +2.08% | 9.9천 |
| 2026.10.06 | ₩58,731 | ₩58,892 | ₩58,530 | ₩58,745 | +0.02% | 5.2천 |
| 2026.10.05 | ₩58,772 | ₩58,879 | ₩58,718 | ₩58,879 | +0.18% | 2.6천 |
| 2026.10.02 | ₩58,061 | ₩58,544 | ₩57,806 | ₩58,007 | -0.09% | 4.3천 |
| 2026.10.01 | ₩58,329 | ₩58,329 | ₩57,605 | ₩58,222 | -0.18% | 8.7천 |
| 2026.09.30 | ₩58,356 | ₩58,879 | ₩58,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,048 |
| -0.53% |
| 2.9천 |
| 2026.09.29 | ₩57,967 | ₩58,289 | ₩57,699 | ₩58,182 | +0.37% | 5.6천 |
|---|
| 2026.09.28 | ₩58,463 | ₩58,477 | ₩58,235 | ₩58,316 | -0.25% | 2.3천 |
|---|
| 2026.09.25 | ₩58,892 | ₩59,040 | ₩58,892 | ₩58,933 | +0.07% | 1.2천 |
|---|
| 2026.09.24 | ₩59,147 | ₩59,147 | ₩58,785 | ₩59,026 | -0.20% | 1.7천 |
|---|
| 2026.09.23 | ₩59,321 | ₩59,321 | ₩58,584 | ₩58,758 | -0.95% | 10.4만 |
|---|
| 2026.09.22 | ₩60,595 | ₩60,823 | ₩59,938 | ₩60,086 | -0.84% | 4.8천 |
|---|
| 2026.09.21 | ₩58,933 | ₩60,260 | ₩58,919 | ₩60,260 | +2.25% | 2.4천 |
|---|
| 2026.09.18 | ₩58,302 | ₩58,369 | ₩58,115 | ₩58,182 | -0.21% | 1.9천 |
|---|
| 2026.09.17 | ₩58,772 | ₩58,906 | ₩58,597 | ₩58,798 | +0.05% | 1.8천 |
|---|
| 2026.09.16 | ₩59,576 | ₩59,616 | ₩58,597 | ₩58,772 | -1.35% | 1.1만 |
|---|
| 2026.09.15 | ₩59,161 | ₩60,059 | ₩59,161 | ₩59,818 | +1.11% | 1.5천 |
|---|
| 2026.09.14 | ₩59,187 | ₩60,354 | ₩59,187 | ₩60,206 | +1.72% | 2.9천 |
|---|
| 2026.09.11 | ₩59,201 | ₩59,429 | ₩58,973 | ₩59,214 | +0.02% | 1.6만 |
|---|
| 2026.09.10 | ₩58,329 | ₩58,678 | ₩58,329 | ₩58,369 | +0.07% | 9.8천 |
|---|
| 2026.09.09 | ₩59,469 | ₩59,469 | ₩58,544 | ₩58,544 | -1.56% | 7.3천 |
|---|
| 2026.09.08 | ₩60,072 | ₩60,072 | ₩59,241 | ₩59,375 | -1.16% | 3.3천 |
|---|
| 2026.09.04 | ₩60,341 | ₩60,555 | ₩60,327 | ₩60,542 | +0.33% | 2.6천 |
|---|
| 2026.09.03 | ₩60,354 | ₩60,408 | ₩60,153 | ₩60,273 | -0.13% | 6천 |
|---|
| 2026.09.02 | ₩60,113 | ₩60,180 | ₩59,938 | ₩59,978 | -0.22% | 2.3천 |
|---|
| 2026.09.01 | ₩59,469 | ₩59,509 | ₩59,134 | ₩59,134 | -0.56% | 2.1천 |
|---|
| 2026.08.31 | ₩60,568 | ₩60,568 | ₩59,549 | ₩59,791 | -1.28% | 7.3천 |
|---|
| 2026.08.28 | ₩61,225 | ₩61,225 | ₩60,434 | ₩60,609 | -1.01% | 10.8만 |
|---|
| 2026.08.27 | ₩60,743 | ₩60,743 | ₩59,938 | ₩59,938 | -1.32% | 1.6만 |
|---|
| 2026.08.26 | ₩60,582 | ₩60,716 | ₩60,273 | ₩60,273 | -0.51% | 4.6천 |
|---|
| 2026.08.25 | ₩60,046 | ₩61,158 | ₩60,046 | ₩61,158 | +1.85% | 3천 |
|---|
| 2026.08.24 | ₩60,515 | ₩60,515 | ₩59,885 | ₩60,206 | -0.51% | 2.9천 |
|---|
| 2026.08.21 | ₩60,568 | ₩60,568 | ₩60,099 | ₩60,367 | -0.33% | 2.5천 |
|---|
| 2026.08.20 | ₩59,804 | ₩59,804 | ₩59,080 | ₩59,590 | -0.36% | 6.9천 |
|---|
| 2026.08.19 | ₩60,180 | ₩60,609 | ₩60,005 | ₩60,072 | -0.18% | 5.8만 |
|---|
| 2026.08.18 | ₩60,649 | ₩60,649 | ₩60,005 | ₩60,166 | -0.80% | 3.8천 |
|---|
| 2026.08.17 | ₩62,084 | ₩62,084 | ₩61,306 | ₩61,319 | -1.23% | 7.7천 |
|---|
| 2026.08.14 | ₩62,781 | ₩63,089 | ₩62,553 | ₩62,620 | -0.26% | 4.1천 |
|---|
| 2026.08.13 | ₩60,635 | ₩61,628 | ₩60,635 | ₩61,574 | +1.55% | 4.2천 |
|---|
| 2026.08.12 | ₩61,386 | ₩61,386 | ₩60,542 | ₩60,877 | -0.83% | 2.8천 |
|---|
| 2026.08.11 | ₩61,668 | ₩62,486 | ₩61,668 | ₩62,043 | +0.61% | 6.9천 |
|---|
| 2026.08.10 | ₩63,089 | ₩63,384 | ₩62,700 | ₩63,089 | 0.00% | 4.2천 |
|---|
| 2026.08.07 | ₩62,902 | ₩63,210 | ₩62,540 | ₩62,915 | +0.02% | 8.7천 |
|---|
| 2026.08.06 | ₩62,432 | ₩62,580 | ₩62,110 | ₩62,110 | -0.52% | 1.3천 |
|---|
| 2026.08.05 | ₩63,894 | ₩64,041 | ₩62,768 | ₩62,781 | -1.74% | 2만 |
|---|
| 2026.08.04 | ₩63,760 | ₩64,457 | ₩63,371 | ₩64,350 | +0.93% | 6.1천 |
|---|
| 2026.08.03 | ₩61,923 | ₩62,687 | ₩61,815 | ₩62,580 | +1.06% | 7.8천 |
|---|
| 2026.07.31 | ₩61,118 | ₩61,118 | ₩60,488 | ₩60,957 | -0.26% | 6.1천 |
|---|
| 2026.07.30 | ₩61,574 | ₩61,936 | ₩61,279 | ₩61,936 | +0.59% | 6.7천 |
|---|
| 2026.07.29 | ₩61,963 | ₩63,089 | ₩61,842 | ₩61,842 | -0.19% | 2.2천 |
|---|
| 2026.07.28 | ₩61,091 | ₩61,950 | ₩61,091 | ₩61,856 | +1.25% | 1.1만 |
|---|
| 2026.07.27 | ₩60,086 | ₩61,467 | ₩60,086 | ₩61,199 | +1.85% | 5.7천 |
|---|
| 2026.07.24 | ₩59,268 | ₩59,603 | ₩59,174 | ₩59,174 | -0.16% | 2.5천 |
|---|
| 2026.07.23 | ₩59,978 | ₩60,287 | ₩59,093 | ₩59,523 | -0.76% | 5.7천 |
|---|
| 2026.07.22 | ₩60,823 | ₩60,823 | ₩59,751 | ₩59,978 | -1.39% | 5.4천 |
|---|
| 2026.07.21 | ₩62,017 | ₩62,110 | ₩61,869 | ₩62,017 | 0.00% | 3.4천 |
|---|
| 2026.07.20 | ₩62,057 | ₩62,741 | ₩61,976 | ₩62,070 | +0.02% | 5.7천 |
|---|
| 2026.07.17 | ₩60,957 | ₩61,360 | ₩60,810 | ₩61,346 | +0.64% | 2.9천 |
|---|
| 2026.07.16 | ₩63,880 | ₩63,880 | ₩62,405 | ₩62,553 | -2.08% | 2.5천 |
|---|
| 2026.07.15 | ₩62,861 | ₩63,022 | ₩62,835 | ₩62,942 | +0.13% | 2.5천 |
|---|
| 2026.07.14 | ₩61,695 | ₩62,110 | ₩61,695 | ₩62,084 | +0.63% | 2.2천 |
|---|
| 2026.07.13 | ₩62,070 | ₩62,419 | ₩61,815 | ₩61,815 | -0.41% | 1.9천 |
|---|
| 2026.07.10 | ₩62,593 | ₩62,808 | ₩62,043 | ₩62,164 | -0.69% | 2.5천 |
|---|
| 2026.07.09 | ₩60,957 | ₩62,204 | ₩60,957 | ₩62,097 | +1.87% | 5.7천 |
|---|
| 2026.07.08 | ₩61,896 | ₩62,057 | ₩61,829 | ₩62,057 | +0.26% | 3천 |
|---|
| 2026.07.07 | ₩61,614 | ₩62,365 | ₩61,614 | ₩61,735 | +0.20% | 1만 |
|---|
| 2026.07.06 | ₩61,588 | ₩62,258 | ₩61,400 | ₩61,963 | +0.61% | 8.3천 |
|---|
| 2026.07.02 | ₩61,065 | ₩61,132 | ₩60,166 | ₩60,609 | -0.75% | 3.4천 |
|---|
| 2026.07.01 | ₩58,691 | ₩61,078 | ₩58,691 | ₩60,729 | +3.47% | 4.4천 |
|---|
| 2026.06.30 | ₩58,517 | ₩58,906 | ₩58,477 | ₩58,745 | +0.39% | 4.6천 |
|---|
| 2026.06.29 | ₩58,048 | ₩59,013 | ₩58,048 | ₩58,812 | +1.32% | 1.7만 |
|---|
| 2026.06.26 | ₩57,015 | ₩57,431 | ₩56,841 | ₩57,283 | +0.47% | 4.9천 |
|---|
| 2026.06.25 | ₩55,983 | ₩56,130 | ₩55,500 | ₩55,929 | -0.10% | 6.7천 |
|---|
| 2026.06.24 | ₩57,404 | ₩57,404 | ₩56,841 | ₩56,841 | -0.98% | 3.2천 |
|---|
| 2026.06.23 | ₩57,149 | ₩58,074 | ₩56,398 | ₩57,256 | +0.19% | 1.2만 |
|---|
| 2026.06.22 | ₩59,429 | ₩59,791 | ₩58,343 | ₩58,758 | -1.13% | 1.7만 |
|---|
| 2026.06.18 | ₩60,381 | ₩60,515 | ₩59,992 | ₩60,461 | +0.13% | 1만 |
|---|
| 2026.06.17 | ₩61,561 | ₩61,561 | ₩60,180 | ₩60,180 | -2.24% | 4.6천 |
|---|
| 2026.06.16 | ₩62,231 | ₩62,312 | ₩61,386 | ₩61,574 | -1.06% | 2.9만 |
|---|
| 2026.06.15 | ₩61,976 | ₩63,478 | ₩61,976 | ₩63,063 | +1.75% | 1.4만 |
|---|
| 2026.06.12 | ₩62,204 | ₩62,660 | ₩61,480 | ₩61,547 | -1.06% | 1.2만 |
|---|
| 2026.06.11 | ₩60,971 | ₩61,909 | ₩60,086 | ₩61,775 | +1.32% | 1.3만 |
|---|
| 2026.06.10 | ₩61,413 | ₩62,365 | ₩61,185 | ₩61,185 | -0.37% | 4.2천 |
|---|
| 2026.06.09 | ₩62,754 | ₩63,197 | ₩61,373 | ₩62,070 | -1.09% | 1.2만 |
|---|
| 2026.06.08 | ₩62,848 | ₩64,082 | ₩62,633 | ₩62,727 | -0.19% | 5.8천 |
|---|
| 2026.06.05 | ₩63,250 | ₩63,827 | ₩61,185 | ₩61,588 | -2.63% | 9.4천 |
|---|
| 2026.06.04 | ₩63,197 | ₩64,926 | ₩63,197 | ₩64,578 | +2.19% | 1.6만 |
|---|
| 2026.06.03 | ₩64,859 | ₩64,859 | ₩63,103 | ₩63,398 | -2.25% | 6.1천 |
|---|
| 2026.06.02 | ₩64,913 | ₩65,463 | ₩64,900 | ₩64,980 | +0.10% | 1.9만 |
|---|
| 2026.06.01 | ₩63,813 | ₩65,060 | ₩63,585 | ₩64,886 | +1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩62,540 | ₩63,036 | ₩62,231 | ₩62,768 | +0.36% | 2.7만 |
|---|
| 2026.05.28 | ₩61,225 | ₩61,802 | ₩61,038 | ₩61,802 | +0.94% | 2.3만 |
|---|
| 2026.05.27 | ₩59,978 | ₩61,145 | ₩59,978 | ₩60,998 | +1.70% | 5.2천 |
|---|
| 2026.05.26 | ₩60,032 | ₩60,501 | ₩59,938 | ₩60,354 | +0.54% | 5.5천 |
|---|
| 2026.05.22 | ₩59,603 | ₩59,737 | ₩59,388 | ₩59,442 | -0.27% | 7.8천 |
|---|
| 2026.05.21 | ₩58,946 | ₩60,032 | ₩58,383 | ₩59,737 | +1.34% | 6.9천 |
|---|
| 2026.05.20 | ₩60,166 | ₩60,166 | ₩59,375 | ₩60,059 | -0.18% | 7.1천 |
|---|
| 2026.05.19 | ₩60,877 | ₩60,890 | ₩60,609 | ₩60,662 | -0.35% | 3.8천 |
|---|
| 2026.05.18 | ₩60,850 | ₩61,306 | ₩60,635 | ₩60,877 | +0.04% | 8.8천 |
|---|
| 2026.05.15 | ₩60,595 | ₩61,266 | ₩60,515 | ₩61,011 | +0.69% | 1.9천 |
|---|
| 2026.05.14 | ₩62,379 | ₩62,379 | ₩61,842 | ₩62,204 | -0.28% | 3.4천 |
|---|
| 2026.05.13 | ₩61,869 | ₩62,942 | ₩61,869 | ₩62,928 | +1.71% | 4.3천 |
|---|
| 2026.05.12 | ₩62,526 | ₩62,526 | ₩61,413 | ₩61,708 | -1.31% | 3.9천 |
|---|
| 2026.05.11 | ₩63,264 | ₩63,518 | ₩62,821 | ₩62,821 | -0.70% | 7.7천 |
|---|
| 2026.05.08 | ₩63,760 | ₩63,948 | ₩63,559 | ₩63,880 | +0.19% | 4.2천 |
|---|
| 2026.05.07 | ₩63,599 | ₩63,800 | ₩63,076 | ₩63,089 | -0.80% | 4.6천 |
|---|
| 2026.05.06 | ₩63,250 | ₩63,666 | ₩63,036 | ₩63,559 | +0.49% | 4천 |
|---|
| 2026.05.05 | ₩63,505 | ₩63,505 | ₩62,593 | ₩62,741 | -1.20% | 8천 |
|---|
| 2026.05.04 | ₩62,084 | ₩63,076 | ₩62,084 | ₩62,526 | +0.71% | 1.2만 |
|---|
| 2026.05.01 | ₩62,566 | ₩63,076 | ₩62,526 | ₩62,888 | +0.51% | 5.4천 |
|---|
| 2026.04.30 | ₩60,998 | ₩61,896 | ₩60,501 | ₩61,896 | +1.47% | 8.9천 |
|---|
| 2026.04.29 | ₩60,837 | ₩61,212 | ₩60,837 | ₩61,078 | +0.40% | 7.9천 |
|---|
| 2026.04.28 | ₩61,815 | ₩61,815 | ₩61,319 | ₩61,494 | -0.52% | 4천 |
|---|
| 2026.04.27 | ₩62,124 | ₩63,076 | ₩62,124 | ₩62,727 | +0.97% | 5.7천 |
|---|
| 2026.04.24 | ₩61,588 | ₩62,499 | ₩61,588 | ₩62,352 | +1.24% | 2.3천 |
|---|
| 2026.04.23 | ₩62,593 | ₩62,768 | ₩61,520 | ₩61,668 | -1.48% | 5.3천 |
|---|
| 2026.04.22 | ₩63,116 | ₩63,653 | ₩62,969 | ₩63,237 | +0.19% | 4.6천 |
|---|
| 2026.04.21 | ₩63,894 | ₩63,894 | ₩62,674 | ₩62,674 | -1.91% | 3.7천 |
|---|
| 2026.04.20 | ₩64,256 | ₩64,645 | ₩64,175 | ₩64,497 | +0.38% | 4.5천 |
|---|
| 2026.04.17 | ₩64,444 | ₩65,141 | ₩64,444 | ₩64,993 | +0.85% | 3.1천 |
|---|
| 2026.04.16 | ₩64,122 | ₩64,122 | ₩63,746 | ₩63,934 | -0.29% | 3.8천 |
|---|
| 2026.04.15 | ₩62,231 | ₩63,022 | ₩61,963 | ₩62,928 | +1.12% | 5.7천 |
|---|
| 2026.04.14 | ₩60,957 | ₩61,722 | ₩60,957 | ₩61,655 | +1.14% | 4.4천 |
|---|
| 2026.04.13 | ₩58,745 | ₩60,206 | ₩58,745 | ₩60,206 | +2.49% | 8.2천 |
|---|
| 2026.04.10 | ₩59,523 | ₩59,791 | ₩59,067 | ₩59,201 | -0.54% | 2.8천 |
|---|
| 2026.04.09 | ₩59,375 | ₩59,697 | ₩59,053 | ₩59,549 | +0.29% | 4.9천 |
|---|
| 2026.04.08 | ₩60,367 | ₩60,622 | ₩59,885 | ₩60,099 | -0.44% | 2.8만 |
|---|
| 2026.04.07 | ₩57,417 | ₩57,981 | ₩57,391 | ₩57,981 | +0.98% | 4.3천 |
|---|
| 2026.04.06 | ₩57,323 | ₩58,115 | ₩57,323 | ₩57,967 | +1.12% | 5.4천 |
|---|
| 2026.04.02 | ₩57,096 | ₩57,712 | ₩57,096 | ₩57,444 | +0.61% | 2.7천 |
|---|
| 2026.04.01 | ₩58,611 | ₩58,919 | ₩58,195 | ₩58,343 | -0.46% | 5.6천 |
|---|
| 2026.03.31 | ₩56,760 | ₩58,061 | ₩56,626 | ₩58,061 | +2.29% | 2.1만 |
|---|
| 2026.03.30 | ₩55,795 | ₩56,318 | ₩55,446 | ₩55,701 | -0.17% | 1.3만 |
|---|
| 2026.03.27 | ₩56,211 | ₩56,452 | ₩55,688 | ₩55,862 | -0.62% | 6.3천 |
|---|
| 2026.03.26 | ₩57,820 | ₩58,195 | ₩56,680 | ₩56,680 | -1.97% | 3.1천 |
|---|
| 2026.03.25 | ₩59,965 | ₩59,965 | ₩59,053 | ₩59,442 | -0.87% | 2.1만 |
|---|
| 2026.03.24 | ₩59,268 | ₩59,523 | ₩59,187 | ₩59,187 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩59,938 | ₩60,850 | ₩59,938 | ₩60,287 | +0.58% | 7.6천 |
|---|
| 2026.03.20 | ₩59,737 | ₩59,885 | ₩59,134 | ₩59,281 | -0.76% | 3.7천 |
|---|
| 2026.03.19 | ₩60,153 | ₩61,668 | ₩60,153 | ₩60,971 | +1.36% | 6.7천 |
|---|
| 2026.03.18 | ₩62,633 | ₩62,848 | ₩61,695 | ₩61,695 | -1.50% | 7.5천 |
|---|
| 2026.03.17 | ₩63,358 | ₩63,934 | ₩63,197 | ₩63,317 | -0.06% | 4.1천 |
|---|
| 2026.03.16 | ₩63,666 | ₩63,666 | ₩63,492 | ₩63,492 | -0.27% | 2.3천 |
|---|
| 2026.03.13 | ₩62,995 | ₩63,264 | ₩61,883 | ₩62,191 | -1.28% | 6.9만 |
|---|
| 2026.03.12 | ₩63,130 | ₩63,518 | ₩62,271 | ₩62,271 | -1.36% | 1.3만 |
|---|
| 2026.03.11 | ₩64,082 | ₩64,082 | ₩63,398 | ₩63,867 | -0.33% | 2.1천 |
|---|
| 2026.03.10 | ₩64,497 | ₩65,262 | ₩63,706 | ₩64,578 | +0.12% | 2.2만 |
|---|
| 2026.03.09 | ₩63,022 | ₩64,377 | ₩62,084 | ₩64,122 | +1.74% | 1.4만 |
|---|
| 2026.03.06 | ₩62,861 | ₩63,250 | ₩62,365 | ₩63,049 | +0.30% | 2.8만 |
|---|
| 2026.03.05 | ₩63,089 | ₩63,559 | ₩62,419 | ₩62,982 | -0.17% | 4.8만 |
|---|
| 2026.03.04 | ₩63,639 | ₩64,752 | ₩63,156 | ₩64,055 | +0.65% | 4.9천 |
|---|
| 2026.03.03 | ₩62,955 | ₩63,867 | ₩61,024 | ₩63,505 | +0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩64,162 | ₩65,825 | ₩64,162 | ₩65,476 | +2.05% | 9.1천 |
|---|
| 2026.02.27 | ₩65,798 | ₩66,375 | ₩65,490 | ₩66,147 | +0.53% | 9.3천 |
|---|
| 2026.02.26 | ₩66,093 | ₩66,375 | ₩65,945 | ₩66,308 | +0.32% | 5.7천 |
|---|
| 2026.02.25 | ₩66,147 | ₩66,361 | ₩66,147 | ₩66,361 | +0.32% | 2.2천 |
|---|
| 2026.02.24 | ₩65,731 | ₩66,093 | ₩65,396 | ₩65,892 | +0.24% | 9.4천 |
|---|
| 2026.02.23 | ₩67,380 | ₩67,380 | ₩65,919 | ₩66,066 | -1.95% | 4.6천 |
|---|
| 2026.02.20 | ₩66,509 | ₩67,501 | ₩66,509 | ₩67,501 | +1.49% | 1.7천 |
|---|
| 2026.02.19 | ₩65,972 | ₩66,938 | ₩65,972 | ₩66,723 | +1.14% | 3.8천 |
|---|
| 2026.02.18 | ₩66,281 | ₩67,219 | ₩66,281 | ₩66,884 | +0.91% | 5.7천 |
|---|
| 2026.02.17 | ₩66,200 | ₩66,683 | ₩65,423 | ₩66,187 | -0.02% | 5.9만 |
|---|
| 2026.02.13 | ₩65,892 | ₩66,576 | ₩65,811 | ₩66,375 | +0.73% | 1만 |
|---|
| 2026.02.12 | ₩67,876 | ₩68,064 | ₩66,723 | ₩66,790 | -1.60% | 1만 |
|---|
| 2026.02.11 | ₩70,451 | ₩70,451 | ₩68,949 | ₩69,217 | -1.75% | 3.6천 |
|---|
| 2026.02.10 | ₩69,700 | ₩70,317 | ₩68,627 | ₩70,022 | +0.46% | 8.7천 |
|---|
| 2026.02.09 | ₩68,681 | ₩69,392 | ₩68,681 | ₩69,244 | +0.82% | 7.6천 |
|---|
| 2026.02.06 | ₩69,043 | ₩69,190 | ₩68,533 | ₩69,083 | +0.06% | 4.1천 |
|---|
| 2026.02.05 | ₩68,681 | ₩69,378 | ₩68,359 | ₩68,600 | -0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩71,135 | ₩71,322 | ₩68,560 | ₩69,177 | -2.75% | 5.5만 |
|---|
| 2026.02.03 | ₩73,602 | ₩73,602 | ₩71,229 | ₩71,872 | -2.35% | 4.7만 |
|---|
| 2026.02.02 | ₩74,205 | ₩74,997 | ₩74,205 | ₩74,272 | +0.09% | 1.8만 |
|---|
| 2026.01.30 | ₩75,627 | ₩75,627 | ₩74,903 | ₩74,956 | -0.89% | 2.5천 |
|---|
| 2026.01.29 | ₩78,416 | ₩78,416 | ₩76,887 | ₩77,544 | -1.11% | 3.6천 |
|---|
| 2026.01.28 | ₩77,477 | ₩77,477 | ₩76,901 | ₩77,115 | -0.47% | 7.8천 |
|---|
| 2026.01.27 | ₩77,383 | ₩77,383 | ₩76,860 | ₩77,129 | -0.33% | 1.9천 |
|---|
| 2026.01.26 | ₩77,330 | ₩77,678 | ₩77,316 | ₩77,316 | -0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩76,472 | ₩77,598 | ₩76,472 | ₩77,477 | +1.32% | 8.6천 |
|---|
| 2026.01.22 | ₩75,761 | ₩75,962 | ₩75,506 | ₩75,627 | -0.18% | 1만 |
|---|
| 2026.01.21 | ₩74,862 | ₩74,983 | ₩73,991 | ₩74,648 | -0.29% | 9.2천 |
|---|
| 2026.01.20 | ₩75,224 | ₩75,224 | ₩73,790 | ₩74,018 | -1.60% | 6.2천 |
|---|
| 2026.01.16 | ₩76,109 | ₩76,109 | ₩75,506 | ₩75,600 | -0.67% | 8.6천 |
|---|
| 2026.01.15 | ₩76,901 | ₩76,901 | ₩76,230 | ₩76,284 | -0.80% | 1만 |
|---|
| 2026.01.14 | ₩79,194 | ₩79,194 | ₩77,799 | ₩78,094 | -1.39% | 4천 |
|---|
| 2026.01.13 | ₩78,107 | ₩78,322 | ₩77,678 | ₩78,161 | +0.07% | 7.3천 |
|---|
| 2026.01.12 | ₩77,598 | ₩78,832 | ₩77,598 | ₩78,483 | +1.14% | 4.6천 |
|---|
| 2026.01.09 | ₩77,169 | ₩77,236 | ₩76,874 | ₩77,021 | -0.19% | 4천 |
|---|
| 2026.01.08 | ₩76,646 | ₩76,834 | ₩76,565 | ₩76,834 | +0.24% | 4.4천 |
|---|
| 2026.01.07 | ₩77,330 | ₩77,464 | ₩76,927 | ₩77,182 | -0.19% | 10.2만 |
|---|
| 2026.01.06 | ₩77,879 | ₩78,322 | ₩77,879 | ₩78,322 | +0.57% | 1.3만 |
|---|
| 2026.01.05 | ₩76,887 | ₩77,692 | ₩76,887 | ₩77,477 | +0.77% | 7.4천 |
|---|
| 2026.01.02 | ₩75,560 | ₩76,244 | ₩75,372 | ₩76,109 | +0.73% | 1.7만 |
|---|
| 2025.12.31 | ₩73,937 | ₩74,313 | ₩73,575 | ₩74,031 | +0.13% | 6.3만 |
|---|
| 2025.12.30 | ₩74,608 | ₩74,608 | ₩74,259 | ₩74,474 | -0.18% | 6.2만 |
|---|
| 2025.12.29 | ₩73,334 | ₩74,339 | ₩73,334 | ₩74,205 | +1.19% | 7천 |
|---|
| 2025.12.26 | ₩73,897 | ₩73,897 | ₩73,495 | ₩73,790 | -0.15% | 1.7만 |
|---|
| 2025.12.24 | ₩73,602 | ₩74,098 | ₩73,589 | ₩73,964 | +0.49% | 2.3천 |
|---|
| 2025.12.23 | ₩73,428 | ₩73,602 | ₩73,428 | ₩73,602 | +0.24% | 1.2천 |
|---|
| 2025.12.22 | ₩74,085 | ₩74,500 | ₩73,884 | ₩74,125 | +0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩73,830 | ₩74,205 | ₩73,736 | ₩73,924 | +0.13% | 3.2천 |
|---|
| 2025.12.18 | ₩73,173 | ₩73,790 | ₩73,039 | ₩73,066 | -0.15% | 4.1천 |
|---|
| 2025.12.17 | ₩73,186 | ₩73,186 | ₩71,872 | ₩71,953 | -1.69% | 4천 |
|---|
| 2025.12.16 | ₩72,114 | ₩72,529 | ₩71,980 | ₩72,462 | +0.48% | 5.3만 |
|---|
| 2025.12.15 | ₩73,495 | ₩73,495 | ₩72,596 | ₩72,596 | -1.22% | 2.6천 |
|---|
| 2025.12.12 | ₩73,575 | ₩74,018 | ₩73,267 | ₩73,387 | -0.26% | 4.7천 |
|---|
| 2025.12.11 | ₩74,460 | ₩74,648 | ₩74,299 | ₩74,313 | -0.20% | 2.7천 |
|---|
| 2025.12.10 | ₩74,809 | ₩75,251 | ₩74,487 | ₩75,104 | +0.39% | 2.5천 |
|---|
| 2025.12.09 | ₩74,500 | ₩74,782 | ₩74,500 | ₩74,782 | +0.38% | 1.6천 |
|---|
| 2025.12.08 | ₩75,037 | ₩75,064 | ₩74,782 | ₩75,023 | -0.02% | 5.6천 |
|---|
| 2025.12.05 | ₩75,493 | ₩75,573 | ₩75,157 | ₩75,399 | -0.12% | 4.3천 |
|---|
| 2025.12.04 | ₩74,514 | ₩74,514 | ₩73,977 | ₩74,205 | -0.41% | 5.1천 |
|---|
| 2025.12.03 | ₩74,299 | ₩74,299 | ₩73,910 | ₩74,071 | -0.31% | 1.8만 |
|---|
| 2025.12.02 | ₩74,433 | ₩74,433 | ₩73,897 | ₩74,407 | -0.04% | 4.9천 |
|---|
| 2025.12.01 | ₩74,299 | ₩74,675 | ₩74,085 | ₩74,567 | +0.36% | 2.3천 |
|---|
| 2025.11.28 | ₩73,830 | ₩74,514 | ₩73,750 | ₩74,339 | +0.69% | 7.1천 |
|---|
| 2025.11.26 | ₩74,594 | ₩74,688 | ₩74,138 | ₩74,286 | -0.41% | 4.3천 |
|---|
| 2025.11.25 | ₩74,085 | ₩74,675 | ₩74,085 | ₩74,675 | +0.80% | 4천 |
|---|
| 2025.11.24 | ₩72,744 | ₩73,615 | ₩72,744 | ₩73,615 | +1.20% | 3.5천 |
|---|
| 2025.11.21 | ₩71,027 | ₩71,886 | ₩70,317 | ₩71,430 | +0.57% | 4.1천 |
|---|
| 2025.11.20 | ₩72,744 | ₩72,744 | ₩70,062 | ₩70,156 | -3.56% | 3.9천 |
|---|
| 2025.11.19 | ₩71,765 | ₩72,060 | ₩71,336 | ₩71,483 | -0.39% | 4.1천 |
|---|
| 2025.11.18 | ₩71,255 | ₩72,248 | ₩70,531 | ₩71,966 | +1.00% | 1.3만 |
|---|
| 2025.11.17 | ₩73,240 | ₩73,522 | ₩72,047 | ₩72,288 | -1.30% | 3.7만 |
|---|
| 2025.11.14 | ₩73,334 | ₩74,272 | ₩73,173 | ₩73,481 | +0.20% | 1.1만 |
|---|
| 2025.11.13 | ₩75,117 | ₩75,332 | ₩73,924 | ₩74,125 | -1.32% | 3천 |
|---|
| 2025.11.12 | ₩76,230 | ₩76,230 | ₩75,560 | ₩75,989 | -0.32% | 5.6천 |
|---|
| 2025.11.11 | ₩76,498 | ₩76,673 | ₩76,404 | ₩76,592 | +0.12% | 5천 |
|---|
| 2025.11.10 | ₩75,828 | ₩76,619 | ₩75,828 | ₩76,498 | +0.88% | 2.4천 |
|---|
| 2025.11.07 | ₩73,910 | ₩74,862 | ₩73,361 | ₩74,661 | +1.02% | 9.8천 |
|---|
| 2025.11.06 | ₩75,385 | ₩75,908 | ₩75,117 | ₩75,131 | -0.34% | 3.5만 |
|---|
| 2025.11.05 | ₩75,908 | ₩76,619 | ₩75,908 | ₩76,190 | +0.37% | 3.2천 |
|---|
| 2025.11.04 | ₩77,263 | ₩77,263 | ₩76,016 | ₩76,069 | -1.54% | 1.6만 |
|---|
| 2025.11.03 | ₩78,255 | ₩78,255 | ₩77,772 | ₩77,866 | -0.50% | 3.3천 |
|---|
| 2025.10.31 | ₩77,745 | ₩78,389 | ₩77,692 | ₩77,759 | +0.02% | 2.5천 |
|---|
| 2025.10.30 | ₩78,081 | ₩78,081 | ₩77,129 | ₩77,129 | -1.22% | 5.4천 |
|---|
| 2025.10.29 | ₩79,851 | ₩80,521 | ₩79,649 | ₩80,146 | +0.37% | 1만 |
|---|
| 2025.10.28 | ₩79,918 | ₩80,065 | ₩79,475 | ₩79,636 | -0.35% | 3.9천 |
|---|
| 2025.10.27 | ₩79,864 | ₩80,092 | ₩79,864 | ₩80,038 | +0.22% | 3.2천 |
|---|
| 2025.10.24 | ₩78,322 | ₩78,590 | ₩78,322 | ₩78,429 | +0.14% | 4.6천 |
|---|
| 2025.10.23 | ₩77,705 | ₩77,705 | ₩77,303 | ₩77,477 | -0.29% | 2.9천 |
|---|
| 2025.10.22 | ₩77,906 | ₩77,933 | ₩76,498 | ₩77,129 | -1.00% | 6.3천 |
|---|
| 2025.10.21 | ₩77,947 | ₩78,362 | ₩77,947 | ₩78,134 | +0.24% | 2.1만 |
|---|
| 2025.10.20 | ₩77,745 | ₩78,295 | ₩77,625 | ₩78,188 | +0.57% | 6천 |
|---|
| 2025.10.17 | ₩75,868 | ₩76,927 | ₩75,855 | ₩76,860 | +1.31% | 1.9만 |
|---|
| 2025.10.16 | ₩77,973 | ₩78,121 | ₩76,887 | ₩77,357 | -0.79% | 1.8만 |
|---|
| 2025.10.15 | ₩78,054 | ₩78,255 | ₩77,437 | ₩77,732 | -0.41% | 2.7천 |
|---|
| 2025.10.14 | ₩76,994 | ₩78,000 | ₩76,994 | ₩77,182 | +0.24% | 3.9천 |
|---|
| 2025.10.13 | ₩77,598 | ₩78,630 | ₩77,598 | ₩78,550 | +1.23% | 1.9만 |
|---|
| 2025.10.10 | ₩79,596 | ₩80,400 | ₩76,726 | ₩76,968 | -3.30% | 2.5만 |
|---|