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 | ₩58,747 | ₩59,656 | ₩58,747 | ₩59,496 | +1.27% | 3.1천 |
| 2026.10.08 | ₩57,944 | ₩58,198 | ₩57,784 | ₩58,185 | +0.42% | 2.8천 |
| 2026.10.07 | ₩57,289 | ₩58,666 | ₩57,289 | ₩58,479 | +2.08% | 9.9천 |
| 2026.10.06 | ₩58,573 | ₩58,733 | ₩58,372 | ₩58,586 | +0.02% | 5.2천 |
| 2026.10.05 | ₩58,613 | ₩58,720 | ₩58,559 | ₩58,720 | +0.18% | 2.6천 |
| 2026.10.02 | ₩57,904 | ₩58,386 | ₩57,650 | ₩57,851 | -0.09% | 4.3천 |
| 2026.10.01 | ₩58,172 | ₩58,172 | ₩57,450 | ₩58,065 | -0.18% | 8.7천 |
| 2026.09.30 | ₩58,198 | ₩58,720 | ₩57,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,891 |
| -0.53% |
| 2.9천 |
| 2026.09.29 | ₩57,811 | ₩58,132 | ₩57,543 | ₩58,025 | +0.37% | 5.6천 |
|---|
| 2026.09.28 | ₩58,305 | ₩58,319 | ₩58,078 | ₩58,158 | -0.25% | 2.3천 |
|---|
| 2026.09.25 | ₩58,733 | ₩58,880 | ₩58,733 | ₩58,773 | +0.07% | 1.2천 |
|---|
| 2026.09.24 | ₩58,987 | ₩58,987 | ₩58,626 | ₩58,867 | -0.20% | 1.7천 |
|---|
| 2026.09.23 | ₩59,161 | ₩59,161 | ₩58,426 | ₩58,600 | -0.95% | 10.4만 |
|---|
| 2026.09.22 | ₩60,432 | ₩60,659 | ₩59,776 | ₩59,924 | -0.84% | 4.8천 |
|---|
| 2026.09.21 | ₩58,773 | ₩60,097 | ₩58,760 | ₩60,097 | +2.25% | 2.4천 |
|---|
| 2026.09.18 | ₩58,145 | ₩58,212 | ₩57,958 | ₩58,025 | -0.21% | 1.9천 |
|---|
| 2026.09.17 | ₩58,613 | ₩58,747 | ₩58,439 | ₩58,640 | +0.05% | 1.8천 |
|---|
| 2026.09.16 | ₩59,415 | ₩59,455 | ₩58,439 | ₩58,613 | -1.35% | 1.1만 |
|---|
| 2026.09.15 | ₩59,001 | ₩59,897 | ₩59,001 | ₩59,656 | +1.11% | 1.5천 |
|---|
| 2026.09.14 | ₩59,028 | ₩60,191 | ₩59,028 | ₩60,044 | +1.72% | 2.9천 |
|---|
| 2026.09.11 | ₩59,041 | ₩59,268 | ₩58,814 | ₩59,054 | +0.02% | 1.6만 |
|---|
| 2026.09.10 | ₩58,172 | ₩58,519 | ₩58,172 | ₩58,212 | +0.07% | 9.8천 |
|---|
| 2026.09.09 | ₩59,308 | ₩59,308 | ₩58,386 | ₩58,386 | -1.56% | 7.3천 |
|---|
| 2026.09.08 | ₩59,910 | ₩59,910 | ₩59,081 | ₩59,215 | -1.16% | 3.3천 |
|---|
| 2026.09.04 | ₩60,178 | ₩60,392 | ₩60,164 | ₩60,378 | +0.33% | 2.6천 |
|---|
| 2026.09.03 | ₩60,191 | ₩60,244 | ₩59,990 | ₩60,111 | -0.13% | 6천 |
|---|
| 2026.09.02 | ₩59,950 | ₩60,017 | ₩59,776 | ₩59,817 | -0.22% | 2.3천 |
|---|
| 2026.09.01 | ₩59,308 | ₩59,348 | ₩58,974 | ₩58,974 | -0.56% | 2.1천 |
|---|
| 2026.08.31 | ₩60,405 | ₩60,405 | ₩59,389 | ₩59,629 | -1.28% | 7.3천 |
|---|
| 2026.08.28 | ₩61,060 | ₩61,060 | ₩60,271 | ₩60,445 | -1.01% | 10.8만 |
|---|
| 2026.08.27 | ₩60,579 | ₩60,579 | ₩59,776 | ₩59,776 | -1.32% | 1.6만 |
|---|
| 2026.08.26 | ₩60,418 | ₩60,552 | ₩60,111 | ₩60,111 | -0.51% | 4.6천 |
|---|
| 2026.08.25 | ₩59,883 | ₩60,993 | ₩59,883 | ₩60,993 | +1.85% | 3천 |
|---|
| 2026.08.24 | ₩60,351 | ₩60,351 | ₩59,723 | ₩60,044 | -0.51% | 2.9천 |
|---|
| 2026.08.21 | ₩60,405 | ₩60,405 | ₩59,937 | ₩60,204 | -0.33% | 2.5천 |
|---|
| 2026.08.20 | ₩59,643 | ₩59,643 | ₩58,921 | ₩59,429 | -0.36% | 6.9천 |
|---|
| 2026.08.19 | ₩60,017 | ₩60,445 | ₩59,843 | ₩59,910 | -0.18% | 5.8만 |
|---|
| 2026.08.18 | ₩60,485 | ₩60,485 | ₩59,843 | ₩60,004 | -0.80% | 3.8천 |
|---|
| 2026.08.17 | ₩61,916 | ₩61,916 | ₩61,140 | ₩61,154 | -1.23% | 7.7천 |
|---|
| 2026.08.14 | ₩62,611 | ₩62,919 | ₩62,384 | ₩62,451 | -0.26% | 4.1천 |
|---|
| 2026.08.13 | ₩60,472 | ₩61,461 | ₩60,472 | ₩61,408 | +1.55% | 4.2천 |
|---|
| 2026.08.12 | ₩61,221 | ₩61,221 | ₩60,378 | ₩60,713 | -0.83% | 2.8천 |
|---|
| 2026.08.11 | ₩61,502 | ₩62,317 | ₩61,502 | ₩61,876 | +0.61% | 6.9천 |
|---|
| 2026.08.10 | ₩62,919 | ₩63,213 | ₩62,531 | ₩62,919 | 0.00% | 4.2천 |
|---|
| 2026.08.07 | ₩62,732 | ₩63,039 | ₩62,371 | ₩62,745 | +0.02% | 8.7천 |
|---|
| 2026.08.06 | ₩62,264 | ₩62,411 | ₩61,943 | ₩61,943 | -0.52% | 1.3천 |
|---|
| 2026.08.05 | ₩63,721 | ₩63,868 | ₩62,598 | ₩62,611 | -1.74% | 2만 |
|---|
| 2026.08.04 | ₩63,588 | ₩64,283 | ₩63,200 | ₩64,176 | +0.93% | 6.1천 |
|---|
| 2026.08.03 | ₩61,756 | ₩62,518 | ₩61,649 | ₩62,411 | +1.06% | 7.8천 |
|---|
| 2026.07.31 | ₩60,953 | ₩60,953 | ₩60,325 | ₩60,793 | -0.26% | 6.1천 |
|---|
| 2026.07.30 | ₩61,408 | ₩61,769 | ₩61,114 | ₩61,769 | +0.59% | 6.7천 |
|---|
| 2026.07.29 | ₩61,796 | ₩62,919 | ₩61,675 | ₩61,675 | -0.19% | 2.2천 |
|---|
| 2026.07.28 | ₩60,926 | ₩61,782 | ₩60,926 | ₩61,689 | +1.25% | 1.1만 |
|---|
| 2026.07.27 | ₩59,924 | ₩61,301 | ₩59,924 | ₩61,033 | +1.85% | 5.7천 |
|---|
| 2026.07.24 | ₩59,108 | ₩59,442 | ₩59,014 | ₩59,014 | -0.16% | 2.5천 |
|---|
| 2026.07.23 | ₩59,817 | ₩60,124 | ₩58,934 | ₩59,362 | -0.76% | 5.7천 |
|---|
| 2026.07.22 | ₩60,659 | ₩60,659 | ₩59,589 | ₩59,817 | -1.39% | 5.4천 |
|---|
| 2026.07.21 | ₩61,849 | ₩61,943 | ₩61,702 | ₩61,849 | 0.00% | 3.4천 |
|---|
| 2026.07.20 | ₩61,889 | ₩62,571 | ₩61,809 | ₩61,903 | +0.02% | 5.7천 |
|---|
| 2026.07.17 | ₩60,793 | ₩61,194 | ₩60,646 | ₩61,181 | +0.64% | 2.9천 |
|---|
| 2026.07.16 | ₩63,708 | ₩63,708 | ₩62,237 | ₩62,384 | -2.08% | 2.5천 |
|---|
| 2026.07.15 | ₩62,692 | ₩62,852 | ₩62,665 | ₩62,772 | +0.13% | 2.5천 |
|---|
| 2026.07.14 | ₩61,528 | ₩61,943 | ₩61,528 | ₩61,916 | +0.63% | 2.2천 |
|---|
| 2026.07.13 | ₩61,903 | ₩62,250 | ₩61,649 | ₩61,649 | -0.41% | 1.9천 |
|---|
| 2026.07.10 | ₩62,424 | ₩62,638 | ₩61,876 | ₩61,996 | -0.69% | 2.5천 |
|---|
| 2026.07.09 | ₩60,793 | ₩62,036 | ₩60,793 | ₩61,929 | +1.87% | 5.7천 |
|---|
| 2026.07.08 | ₩61,729 | ₩61,889 | ₩61,662 | ₩61,889 | +0.26% | 3천 |
|---|
| 2026.07.07 | ₩61,448 | ₩62,197 | ₩61,448 | ₩61,568 | +0.20% | 1만 |
|---|
| 2026.07.06 | ₩61,421 | ₩62,090 | ₩61,234 | ₩61,796 | +0.61% | 8.3천 |
|---|
| 2026.07.02 | ₩60,900 | ₩60,967 | ₩60,004 | ₩60,445 | -0.75% | 3.4천 |
|---|
| 2026.07.01 | ₩58,533 | ₩60,913 | ₩58,533 | ₩60,565 | +3.47% | 4.4천 |
|---|
| 2026.06.30 | ₩58,359 | ₩58,747 | ₩58,319 | ₩58,586 | +0.39% | 4.6천 |
|---|
| 2026.06.29 | ₩57,891 | ₩58,854 | ₩57,891 | ₩58,653 | +1.32% | 1.7만 |
|---|
| 2026.06.26 | ₩56,861 | ₩57,276 | ₩56,687 | ₩57,129 | +0.47% | 4.9천 |
|---|
| 2026.06.25 | ₩55,831 | ₩55,979 | ₩55,350 | ₩55,778 | -0.10% | 6.7천 |
|---|
| 2026.06.24 | ₩57,249 | ₩57,249 | ₩56,687 | ₩56,687 | -0.98% | 3.2천 |
|---|
| 2026.06.23 | ₩56,995 | ₩57,918 | ₩56,246 | ₩57,102 | +0.19% | 1.2만 |
|---|
| 2026.06.22 | ₩59,268 | ₩59,629 | ₩58,185 | ₩58,600 | -1.13% | 1.7만 |
|---|
| 2026.06.18 | ₩60,218 | ₩60,351 | ₩59,830 | ₩60,298 | +0.13% | 1만 |
|---|
| 2026.06.17 | ₩61,395 | ₩61,395 | ₩60,017 | ₩60,017 | -2.24% | 4.6천 |
|---|
| 2026.06.16 | ₩62,063 | ₩62,143 | ₩61,221 | ₩61,408 | -1.06% | 2.9만 |
|---|
| 2026.06.15 | ₩61,809 | ₩63,307 | ₩61,809 | ₩62,892 | +1.75% | 1.4만 |
|---|
| 2026.06.12 | ₩62,036 | ₩62,491 | ₩61,314 | ₩61,381 | -1.06% | 1.2만 |
|---|
| 2026.06.11 | ₩60,806 | ₩61,742 | ₩59,924 | ₩61,608 | +1.32% | 1.3만 |
|---|
| 2026.06.10 | ₩61,247 | ₩62,197 | ₩61,020 | ₩61,020 | -0.37% | 4.2천 |
|---|
| 2026.06.09 | ₩62,585 | ₩63,026 | ₩61,207 | ₩61,903 | -1.09% | 1.2만 |
|---|
| 2026.06.08 | ₩62,678 | ₩63,909 | ₩62,464 | ₩62,558 | -0.19% | 5.8천 |
|---|
| 2026.06.05 | ₩63,079 | ₩63,655 | ₩61,020 | ₩61,421 | -2.63% | 9.4천 |
|---|
| 2026.06.04 | ₩63,026 | ₩64,751 | ₩63,026 | ₩64,403 | +2.19% | 1.6만 |
|---|
| 2026.06.03 | ₩64,684 | ₩64,684 | ₩62,932 | ₩63,227 | -2.25% | 6.1천 |
|---|
| 2026.06.02 | ₩64,738 | ₩65,286 | ₩64,724 | ₩64,805 | +0.10% | 1.9만 |
|---|
| 2026.06.01 | ₩63,641 | ₩64,885 | ₩63,414 | ₩64,711 | +1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩62,371 | ₩62,866 | ₩62,063 | ₩62,598 | +0.36% | 2.7만 |
|---|
| 2026.05.28 | ₩61,060 | ₩61,635 | ₩60,873 | ₩61,635 | +0.94% | 2.3만 |
|---|
| 2026.05.27 | ₩59,817 | ₩60,980 | ₩59,817 | ₩60,833 | +1.70% | 5.2천 |
|---|
| 2026.05.26 | ₩59,870 | ₩60,338 | ₩59,776 | ₩60,191 | +0.54% | 5.5천 |
|---|
| 2026.05.22 | ₩59,442 | ₩59,576 | ₩59,228 | ₩59,282 | -0.27% | 7.8천 |
|---|
| 2026.05.21 | ₩58,787 | ₩59,870 | ₩58,225 | ₩59,576 | +1.34% | 6.9천 |
|---|
| 2026.05.20 | ₩60,004 | ₩60,004 | ₩59,215 | ₩59,897 | -0.18% | 7.1천 |
|---|
| 2026.05.19 | ₩60,713 | ₩60,726 | ₩60,445 | ₩60,499 | -0.35% | 3.8천 |
|---|
| 2026.05.18 | ₩60,686 | ₩61,140 | ₩60,472 | ₩60,713 | +0.04% | 8.8천 |
|---|
| 2026.05.15 | ₩60,432 | ₩61,100 | ₩60,351 | ₩60,846 | +0.69% | 1.9천 |
|---|
| 2026.05.14 | ₩62,210 | ₩62,210 | ₩61,675 | ₩62,036 | -0.28% | 3.4천 |
|---|
| 2026.05.13 | ₩61,702 | ₩62,772 | ₩61,702 | ₩62,759 | +1.71% | 4.3천 |
|---|
| 2026.05.12 | ₩62,357 | ₩62,357 | ₩61,247 | ₩61,542 | -1.31% | 3.9천 |
|---|
| 2026.05.11 | ₩63,093 | ₩63,347 | ₩62,652 | ₩62,652 | -0.70% | 7.7천 |
|---|
| 2026.05.08 | ₩63,588 | ₩63,775 | ₩63,387 | ₩63,708 | +0.19% | 4.2천 |
|---|
| 2026.05.07 | ₩63,427 | ₩63,628 | ₩62,906 | ₩62,919 | -0.80% | 4.6천 |
|---|
| 2026.05.06 | ₩63,079 | ₩63,494 | ₩62,866 | ₩63,387 | +0.49% | 4천 |
|---|
| 2026.05.05 | ₩63,334 | ₩63,334 | ₩62,424 | ₩62,571 | -1.20% | 8천 |
|---|
| 2026.05.04 | ₩61,916 | ₩62,906 | ₩61,916 | ₩62,357 | +0.71% | 1.2만 |
|---|
| 2026.05.01 | ₩62,397 | ₩62,906 | ₩62,357 | ₩62,718 | +0.51% | 5.4천 |
|---|
| 2026.04.30 | ₩60,833 | ₩61,729 | ₩60,338 | ₩61,729 | +1.47% | 8.9천 |
|---|
| 2026.04.29 | ₩60,672 | ₩61,047 | ₩60,672 | ₩60,913 | +0.40% | 7.9천 |
|---|
| 2026.04.28 | ₩61,649 | ₩61,649 | ₩61,154 | ₩61,328 | -0.52% | 4천 |
|---|
| 2026.04.27 | ₩61,956 | ₩62,906 | ₩61,956 | ₩62,558 | +0.97% | 5.7천 |
|---|
| 2026.04.24 | ₩61,421 | ₩62,331 | ₩61,421 | ₩62,184 | +1.24% | 2.3천 |
|---|
| 2026.04.23 | ₩62,424 | ₩62,598 | ₩61,354 | ₩61,502 | -1.48% | 5.3천 |
|---|
| 2026.04.22 | ₩62,946 | ₩63,481 | ₩62,799 | ₩63,066 | +0.19% | 4.6천 |
|---|
| 2026.04.21 | ₩63,721 | ₩63,721 | ₩62,504 | ₩62,504 | -1.91% | 3.7천 |
|---|
| 2026.04.20 | ₩64,082 | ₩64,470 | ₩64,002 | ₩64,323 | +0.38% | 4.5천 |
|---|
| 2026.04.17 | ₩64,270 | ₩64,965 | ₩64,270 | ₩64,818 | +0.85% | 3.1천 |
|---|
| 2026.04.16 | ₩63,949 | ₩63,949 | ₩63,574 | ₩63,762 | -0.29% | 3.8천 |
|---|
| 2026.04.15 | ₩62,063 | ₩62,852 | ₩61,796 | ₩62,759 | +1.12% | 5.7천 |
|---|
| 2026.04.14 | ₩60,793 | ₩61,555 | ₩60,793 | ₩61,488 | +1.14% | 4.4천 |
|---|
| 2026.04.13 | ₩58,586 | ₩60,044 | ₩58,586 | ₩60,044 | +2.49% | 8.2천 |
|---|
| 2026.04.10 | ₩59,362 | ₩59,629 | ₩58,907 | ₩59,041 | -0.54% | 2.8천 |
|---|
| 2026.04.09 | ₩59,215 | ₩59,536 | ₩58,894 | ₩59,389 | +0.29% | 4.9천 |
|---|
| 2026.04.08 | ₩60,204 | ₩60,458 | ₩59,723 | ₩59,937 | -0.44% | 2.8만 |
|---|
| 2026.04.07 | ₩57,262 | ₩57,824 | ₩57,236 | ₩57,824 | +0.98% | 4.3천 |
|---|
| 2026.04.06 | ₩57,169 | ₩57,958 | ₩57,169 | ₩57,811 | +1.12% | 5.4천 |
|---|
| 2026.04.02 | ₩56,941 | ₩57,557 | ₩56,941 | ₩57,289 | +0.61% | 2.7천 |
|---|
| 2026.04.01 | ₩58,453 | ₩58,760 | ₩58,038 | ₩58,185 | -0.46% | 5.6천 |
|---|
| 2026.03.31 | ₩56,607 | ₩57,904 | ₩56,473 | ₩57,904 | +2.29% | 2.1만 |
|---|
| 2026.03.30 | ₩55,644 | ₩56,166 | ₩55,297 | ₩55,551 | -0.17% | 1.3만 |
|---|
| 2026.03.27 | ₩56,059 | ₩56,299 | ₩55,537 | ₩55,711 | -0.62% | 6.3천 |
|---|
| 2026.03.26 | ₩57,664 | ₩58,038 | ₩56,527 | ₩56,527 | -1.97% | 3.1천 |
|---|
| 2026.03.25 | ₩59,803 | ₩59,803 | ₩58,894 | ₩59,282 | -0.87% | 2.1만 |
|---|
| 2026.03.24 | ₩59,108 | ₩59,362 | ₩59,028 | ₩59,028 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩59,776 | ₩60,686 | ₩59,776 | ₩60,124 | +0.58% | 7.6천 |
|---|
| 2026.03.20 | ₩59,576 | ₩59,723 | ₩58,974 | ₩59,121 | -0.76% | 3.7천 |
|---|
| 2026.03.19 | ₩59,990 | ₩61,502 | ₩59,990 | ₩60,806 | +1.36% | 6.7천 |
|---|
| 2026.03.18 | ₩62,464 | ₩62,678 | ₩61,528 | ₩61,528 | -1.50% | 7.5천 |
|---|
| 2026.03.17 | ₩63,186 | ₩63,762 | ₩63,026 | ₩63,146 | -0.06% | 4.1천 |
|---|
| 2026.03.16 | ₩63,494 | ₩63,494 | ₩63,320 | ₩63,320 | -0.27% | 2.3천 |
|---|
| 2026.03.13 | ₩62,825 | ₩63,093 | ₩61,715 | ₩62,023 | -1.28% | 6.9만 |
|---|
| 2026.03.12 | ₩62,959 | ₩63,347 | ₩62,103 | ₩62,103 | -1.36% | 1.3만 |
|---|
| 2026.03.11 | ₩63,909 | ₩63,909 | ₩63,227 | ₩63,695 | -0.33% | 2.1천 |
|---|
| 2026.03.10 | ₩64,323 | ₩65,085 | ₩63,534 | ₩64,403 | +0.12% | 2.2만 |
|---|
| 2026.03.09 | ₩62,852 | ₩64,203 | ₩61,916 | ₩63,949 | +1.74% | 1.4만 |
|---|
| 2026.03.06 | ₩62,692 | ₩63,079 | ₩62,197 | ₩62,879 | +0.30% | 2.8만 |
|---|
| 2026.03.05 | ₩62,919 | ₩63,387 | ₩62,250 | ₩62,812 | -0.17% | 4.8만 |
|---|
| 2026.03.04 | ₩63,467 | ₩64,577 | ₩62,986 | ₩63,882 | +0.65% | 4.9천 |
|---|
| 2026.03.03 | ₩62,785 | ₩63,695 | ₩60,860 | ₩63,334 | +0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩63,989 | ₩65,647 | ₩63,989 | ₩65,299 | +2.05% | 9.1천 |
|---|
| 2026.02.27 | ₩65,620 | ₩66,195 | ₩65,313 | ₩65,968 | +0.53% | 9.3천 |
|---|
| 2026.02.26 | ₩65,915 | ₩66,195 | ₩65,767 | ₩66,128 | +0.32% | 5.7천 |
|---|
| 2026.02.25 | ₩65,968 | ₩66,182 | ₩65,968 | ₩66,182 | +0.32% | 2.2천 |
|---|
| 2026.02.24 | ₩65,553 | ₩65,915 | ₩65,219 | ₩65,714 | +0.24% | 9.4천 |
|---|
| 2026.02.23 | ₩67,198 | ₩67,198 | ₩65,741 | ₩65,888 | -1.95% | 4.6천 |
|---|
| 2026.02.20 | ₩66,329 | ₩67,319 | ₩66,329 | ₩67,319 | +1.49% | 1.7천 |
|---|
| 2026.02.19 | ₩65,794 | ₩66,757 | ₩65,794 | ₩66,543 | +1.14% | 3.8천 |
|---|
| 2026.02.18 | ₩66,102 | ₩67,038 | ₩66,102 | ₩66,704 | +0.91% | 5.7천 |
|---|
| 2026.02.17 | ₩66,022 | ₩66,503 | ₩65,246 | ₩66,008 | -0.02% | 5.9만 |
|---|
| 2026.02.13 | ₩65,714 | ₩66,396 | ₩65,634 | ₩66,195 | +0.73% | 1만 |
|---|
| 2026.02.12 | ₩67,693 | ₩67,880 | ₩66,543 | ₩66,610 | -1.60% | 1만 |
|---|
| 2026.02.11 | ₩70,261 | ₩70,261 | ₩68,763 | ₩69,030 | -1.75% | 3.6천 |
|---|
| 2026.02.10 | ₩69,512 | ₩70,127 | ₩68,442 | ₩69,833 | +0.46% | 8.7천 |
|---|
| 2026.02.09 | ₩68,495 | ₩69,204 | ₩68,495 | ₩69,057 | +0.82% | 7.6천 |
|---|
| 2026.02.06 | ₩68,857 | ₩69,004 | ₩68,348 | ₩68,897 | +0.06% | 4.1천 |
|---|
| 2026.02.05 | ₩68,495 | ₩69,191 | ₩68,175 | ₩68,415 | -0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩70,943 | ₩71,130 | ₩68,375 | ₩68,990 | -2.75% | 5.5만 |
|---|
| 2026.02.03 | ₩73,403 | ₩73,403 | ₩71,036 | ₩71,678 | -2.35% | 4.7만 |
|---|
| 2026.02.02 | ₩74,005 | ₩74,794 | ₩74,005 | ₩74,072 | +0.09% | 1.8만 |
|---|
| 2026.01.30 | ₩75,423 | ₩75,423 | ₩74,700 | ₩74,754 | -0.89% | 2.5천 |
|---|
| 2026.01.29 | ₩78,204 | ₩78,204 | ₩76,680 | ₩77,335 | -1.11% | 3.6천 |
|---|
| 2026.01.28 | ₩77,268 | ₩77,268 | ₩76,693 | ₩76,907 | -0.47% | 7.8천 |
|---|
| 2026.01.27 | ₩77,174 | ₩77,174 | ₩76,653 | ₩76,920 | -0.33% | 1.9천 |
|---|
| 2026.01.26 | ₩77,121 | ₩77,469 | ₩77,108 | ₩77,108 | -0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩76,265 | ₩77,388 | ₩76,265 | ₩77,268 | +1.32% | 8.6천 |
|---|
| 2026.01.22 | ₩75,556 | ₩75,757 | ₩75,302 | ₩75,423 | -0.18% | 1만 |
|---|
| 2026.01.21 | ₩74,660 | ₩74,781 | ₩73,791 | ₩74,446 | -0.29% | 9.2천 |
|---|
| 2026.01.20 | ₩75,021 | ₩75,021 | ₩73,591 | ₩73,818 | -1.60% | 6.2천 |
|---|
| 2026.01.16 | ₩75,904 | ₩75,904 | ₩75,302 | ₩75,396 | -0.67% | 8.6천 |
|---|
| 2026.01.15 | ₩76,693 | ₩76,693 | ₩76,024 | ₩76,078 | -0.80% | 1만 |
|---|
| 2026.01.14 | ₩78,980 | ₩78,980 | ₩77,589 | ₩77,883 | -1.39% | 4천 |
|---|
| 2026.01.13 | ₩77,897 | ₩78,111 | ₩77,469 | ₩77,950 | +0.07% | 7.3천 |
|---|
| 2026.01.12 | ₩77,388 | ₩78,619 | ₩77,388 | ₩78,271 | +1.14% | 4.6천 |
|---|
| 2026.01.09 | ₩76,960 | ₩77,027 | ₩76,666 | ₩76,813 | -0.19% | 4천 |
|---|
| 2026.01.08 | ₩76,439 | ₩76,626 | ₩76,359 | ₩76,626 | +0.24% | 4.4천 |
|---|
| 2026.01.07 | ₩77,121 | ₩77,255 | ₩76,720 | ₩76,974 | -0.19% | 10.2만 |
|---|
| 2026.01.06 | ₩77,669 | ₩78,111 | ₩77,669 | ₩78,111 | +0.57% | 1.3만 |
|---|
| 2026.01.05 | ₩76,680 | ₩77,482 | ₩76,680 | ₩77,268 | +0.77% | 7.4천 |
|---|
| 2026.01.02 | ₩75,356 | ₩76,038 | ₩75,169 | ₩75,904 | +0.73% | 1.7만 |
|---|
| 2025.12.31 | ₩73,738 | ₩74,112 | ₩73,377 | ₩73,831 | +0.13% | 6.3만 |
|---|
| 2025.12.30 | ₩74,406 | ₩74,406 | ₩74,059 | ₩74,273 | -0.18% | 6.2만 |
|---|
| 2025.12.29 | ₩73,136 | ₩74,139 | ₩73,136 | ₩74,005 | +1.19% | 7천 |
|---|
| 2025.12.26 | ₩73,698 | ₩73,698 | ₩73,296 | ₩73,591 | -0.15% | 1.7만 |
|---|
| 2025.12.24 | ₩73,403 | ₩73,898 | ₩73,390 | ₩73,764 | +0.49% | 2.3천 |
|---|
| 2025.12.23 | ₩73,229 | ₩73,403 | ₩73,229 | ₩73,403 | +0.24% | 1.2천 |
|---|
| 2025.12.22 | ₩73,885 | ₩74,299 | ₩73,684 | ₩73,925 | +0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩73,631 | ₩74,005 | ₩73,537 | ₩73,724 | +0.13% | 3.2천 |
|---|
| 2025.12.18 | ₩72,975 | ₩73,591 | ₩72,842 | ₩72,868 | -0.15% | 4.1천 |
|---|
| 2025.12.17 | ₩72,989 | ₩72,989 | ₩71,678 | ₩71,758 | -1.69% | 4천 |
|---|
| 2025.12.16 | ₩71,919 | ₩72,333 | ₩71,785 | ₩72,267 | +0.48% | 5.3만 |
|---|
| 2025.12.15 | ₩73,296 | ₩73,296 | ₩72,400 | ₩72,400 | -1.22% | 2.6천 |
|---|
| 2025.12.12 | ₩73,377 | ₩73,818 | ₩73,069 | ₩73,189 | -0.26% | 4.7천 |
|---|
| 2025.12.11 | ₩74,259 | ₩74,446 | ₩74,099 | ₩74,112 | -0.20% | 2.7천 |
|---|
| 2025.12.10 | ₩74,607 | ₩75,048 | ₩74,286 | ₩74,901 | +0.39% | 2.5천 |
|---|
| 2025.12.09 | ₩74,299 | ₩74,580 | ₩74,299 | ₩74,580 | +0.38% | 1.6천 |
|---|
| 2025.12.08 | ₩74,834 | ₩74,861 | ₩74,580 | ₩74,821 | -0.02% | 5.6천 |
|---|
| 2025.12.05 | ₩75,289 | ₩75,369 | ₩74,955 | ₩75,195 | -0.12% | 4.3천 |
|---|
| 2025.12.04 | ₩74,313 | ₩74,313 | ₩73,778 | ₩74,005 | -0.41% | 5.1천 |
|---|
| 2025.12.03 | ₩74,099 | ₩74,099 | ₩73,711 | ₩73,871 | -0.31% | 1.8만 |
|---|
| 2025.12.02 | ₩74,232 | ₩74,232 | ₩73,698 | ₩74,206 | -0.04% | 4.9천 |
|---|
| 2025.12.01 | ₩74,099 | ₩74,473 | ₩73,885 | ₩74,366 | +0.36% | 2.3천 |
|---|
| 2025.11.28 | ₩73,631 | ₩74,313 | ₩73,550 | ₩74,139 | +0.69% | 7.1천 |
|---|
| 2025.11.26 | ₩74,393 | ₩74,486 | ₩73,938 | ₩74,085 | -0.41% | 4.3천 |
|---|
| 2025.11.25 | ₩73,885 | ₩74,473 | ₩73,885 | ₩74,473 | +0.80% | 4천 |
|---|
| 2025.11.24 | ₩72,547 | ₩73,417 | ₩72,547 | ₩73,417 | +1.20% | 3.5천 |
|---|
| 2025.11.21 | ₩70,836 | ₩71,692 | ₩70,127 | ₩71,237 | +0.57% | 4.1천 |
|---|
| 2025.11.20 | ₩72,547 | ₩72,547 | ₩69,873 | ₩69,966 | -3.56% | 3.9천 |
|---|
| 2025.11.19 | ₩71,571 | ₩71,865 | ₩71,143 | ₩71,290 | -0.39% | 4.1천 |
|---|
| 2025.11.18 | ₩71,063 | ₩72,053 | ₩70,341 | ₩71,772 | +1.00% | 1.3만 |
|---|
| 2025.11.17 | ₩73,042 | ₩73,323 | ₩71,852 | ₩72,093 | -1.30% | 3.7만 |
|---|
| 2025.11.14 | ₩73,136 | ₩74,072 | ₩72,975 | ₩73,283 | +0.20% | 1.1만 |
|---|
| 2025.11.13 | ₩74,914 | ₩75,128 | ₩73,724 | ₩73,925 | -1.32% | 3천 |
|---|
| 2025.11.12 | ₩76,024 | ₩76,024 | ₩75,356 | ₩75,784 | -0.32% | 5.6천 |
|---|
| 2025.11.11 | ₩76,292 | ₩76,466 | ₩76,198 | ₩76,385 | +0.12% | 5천 |
|---|
| 2025.11.10 | ₩75,623 | ₩76,412 | ₩75,623 | ₩76,292 | +0.88% | 2.4천 |
|---|
| 2025.11.07 | ₩73,711 | ₩74,660 | ₩73,163 | ₩74,460 | +1.02% | 9.8천 |
|---|
| 2025.11.06 | ₩75,182 | ₩75,703 | ₩74,914 | ₩74,928 | -0.34% | 3.5만 |
|---|
| 2025.11.05 | ₩75,703 | ₩76,412 | ₩75,703 | ₩75,984 | +0.37% | 3.2천 |
|---|
| 2025.11.04 | ₩77,054 | ₩77,054 | ₩75,810 | ₩75,864 | -1.54% | 1.6만 |
|---|
| 2025.11.03 | ₩78,044 | ₩78,044 | ₩77,562 | ₩77,656 | -0.50% | 3.3천 |
|---|
| 2025.10.31 | ₩77,535 | ₩78,177 | ₩77,482 | ₩77,549 | +0.02% | 2.5천 |
|---|
| 2025.10.30 | ₩77,870 | ₩77,870 | ₩76,920 | ₩76,920 | -1.22% | 5.4천 |
|---|
| 2025.10.29 | ₩79,635 | ₩80,304 | ₩79,434 | ₩79,929 | +0.37% | 1만 |
|---|
| 2025.10.28 | ₩79,702 | ₩79,849 | ₩79,261 | ₩79,421 | -0.35% | 3.9천 |
|---|
| 2025.10.27 | ₩79,648 | ₩79,876 | ₩79,648 | ₩79,822 | +0.22% | 3.2천 |
|---|
| 2025.10.24 | ₩78,111 | ₩78,378 | ₩78,111 | ₩78,218 | +0.14% | 4.6천 |
|---|
| 2025.10.23 | ₩77,495 | ₩77,495 | ₩77,094 | ₩77,268 | -0.29% | 2.9천 |
|---|
| 2025.10.22 | ₩77,696 | ₩77,723 | ₩76,292 | ₩76,920 | -1.00% | 6.3천 |
|---|
| 2025.10.21 | ₩77,736 | ₩78,151 | ₩77,736 | ₩77,923 | +0.24% | 2.1만 |
|---|
| 2025.10.20 | ₩77,535 | ₩78,084 | ₩77,415 | ₩77,977 | +0.57% | 6천 |
|---|
| 2025.10.17 | ₩75,663 | ₩76,720 | ₩75,650 | ₩76,653 | +1.31% | 1.9만 |
|---|
| 2025.10.16 | ₩77,763 | ₩77,910 | ₩76,680 | ₩77,148 | -0.79% | 1.8만 |
|---|
| 2025.10.15 | ₩77,843 | ₩78,044 | ₩77,228 | ₩77,522 | -0.41% | 2.7천 |
|---|
| 2025.10.14 | ₩76,787 | ₩77,790 | ₩76,787 | ₩76,974 | +0.24% | 3.9천 |
|---|
| 2025.10.13 | ₩77,388 | ₩78,418 | ₩77,388 | ₩78,338 | +1.23% | 1.9만 |
|---|
| 2025.10.10 | ₩79,381 | ₩80,183 | ₩76,519 | ₩76,760 | -3.30% | 2.5만 |
|---|