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 | ₩58,611 | ₩59,518 | ₩58,611 | ₩59,358 | +1.27% | 3.1천 |
| 2026.10.08 | ₩57,810 | ₩58,064 | ₩57,650 | ₩58,050 | +0.42% | 2.8천 |
| 2026.10.07 | ₩57,156 | ₩58,530 | ₩57,156 | ₩58,344 | +2.08% | 9.9천 |
| 2026.10.06 | ₩58,437 | ₩58,597 | ₩58,237 | ₩58,450 | +0.02% | 5.2천 |
| 2026.10.05 | ₩58,477 | ₩58,584 | ₩58,424 | ₩58,584 | +0.18% | 2.6천 |
| 2026.10.02 | ₩57,770 | ₩58,250 | ₩57,517 | ₩57,717 | -0.09% | 4.3천 |
| 2026.10.01 | ₩58,037 | ₩58,037 | ₩57,316 | ₩57,930 | -0.18% | 8.7천 |
| 2026.09.30 | ₩58,064 | ₩58,584 | ₩57,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,757 |
| -0.53% |
| 2.9천 |
| 2026.09.29 | ₩57,677 | ₩57,997 | ₩57,410 | ₩57,890 | +0.37% | 5.6천 |
|---|
| 2026.09.28 | ₩58,170 | ₩58,184 | ₩57,943 | ₩58,023 | -0.25% | 2.3천 |
|---|
| 2026.09.25 | ₩58,597 | ₩58,744 | ₩58,597 | ₩58,637 | +0.07% | 1.2천 |
|---|
| 2026.09.24 | ₩58,851 | ₩58,851 | ₩58,490 | ₩58,731 | -0.20% | 1.7천 |
|---|
| 2026.09.23 | ₩59,024 | ₩59,024 | ₩58,290 | ₩58,464 | -0.95% | 10.4만 |
|---|
| 2026.09.22 | ₩60,292 | ₩60,518 | ₩59,638 | ₩59,785 | -0.84% | 4.8천 |
|---|
| 2026.09.21 | ₩58,637 | ₩59,958 | ₩58,624 | ₩59,958 | +2.25% | 2.4천 |
|---|
| 2026.09.18 | ₩58,010 | ₩58,077 | ₩57,823 | ₩57,890 | -0.21% | 1.9천 |
|---|
| 2026.09.17 | ₩58,477 | ₩58,611 | ₩58,304 | ₩58,504 | +0.05% | 1.8천 |
|---|
| 2026.09.16 | ₩59,278 | ₩59,318 | ₩58,304 | ₩58,477 | -1.35% | 1.1만 |
|---|
| 2026.09.15 | ₩58,864 | ₩59,758 | ₩58,864 | ₩59,518 | +1.11% | 1.5천 |
|---|
| 2026.09.14 | ₩58,891 | ₩60,051 | ₩58,891 | ₩59,905 | +1.72% | 2.9천 |
|---|
| 2026.09.11 | ₩58,904 | ₩59,131 | ₩58,677 | ₩58,917 | +0.02% | 1.6만 |
|---|
| 2026.09.10 | ₩58,037 | ₩58,384 | ₩58,037 | ₩58,077 | +0.07% | 9.8천 |
|---|
| 2026.09.09 | ₩59,171 | ₩59,171 | ₩58,250 | ₩58,250 | -1.56% | 7.3천 |
|---|
| 2026.09.08 | ₩59,771 | ₩59,771 | ₩58,944 | ₩59,077 | -1.16% | 3.3천 |
|---|
| 2026.09.04 | ₩60,038 | ₩60,252 | ₩60,025 | ₩60,238 | +0.33% | 2.6천 |
|---|
| 2026.09.03 | ₩60,051 | ₩60,105 | ₩59,851 | ₩59,971 | -0.13% | 6천 |
|---|
| 2026.09.02 | ₩59,811 | ₩59,878 | ₩59,638 | ₩59,678 | -0.22% | 2.3천 |
|---|
| 2026.09.01 | ₩59,171 | ₩59,211 | ₩58,837 | ₩58,837 | -0.56% | 2.1천 |
|---|
| 2026.08.31 | ₩60,265 | ₩60,265 | ₩59,251 | ₩59,491 | -1.28% | 7.3천 |
|---|
| 2026.08.28 | ₩60,919 | ₩60,919 | ₩60,131 | ₩60,305 | -1.01% | 10.8만 |
|---|
| 2026.08.27 | ₩60,438 | ₩60,438 | ₩59,638 | ₩59,638 | -1.32% | 1.6만 |
|---|
| 2026.08.26 | ₩60,278 | ₩60,412 | ₩59,971 | ₩59,971 | -0.51% | 4.6천 |
|---|
| 2026.08.25 | ₩59,745 | ₩60,852 | ₩59,745 | ₩60,852 | +1.85% | 3천 |
|---|
| 2026.08.24 | ₩60,212 | ₩60,212 | ₩59,584 | ₩59,905 | -0.51% | 2.9천 |
|---|
| 2026.08.21 | ₩60,265 | ₩60,265 | ₩59,798 | ₩60,065 | -0.33% | 2.5천 |
|---|
| 2026.08.20 | ₩59,504 | ₩59,504 | ₩58,784 | ₩59,291 | -0.36% | 6.9천 |
|---|
| 2026.08.19 | ₩59,878 | ₩60,305 | ₩59,705 | ₩59,771 | -0.18% | 5.8만 |
|---|
| 2026.08.18 | ₩60,345 | ₩60,345 | ₩59,705 | ₩59,865 | -0.80% | 3.8천 |
|---|
| 2026.08.17 | ₩61,773 | ₩61,773 | ₩60,999 | ₩61,012 | -1.23% | 7.7천 |
|---|
| 2026.08.14 | ₩62,466 | ₩62,773 | ₩62,239 | ₩62,306 | -0.26% | 4.1천 |
|---|
| 2026.08.13 | ₩60,332 | ₩61,319 | ₩60,332 | ₩61,266 | +1.55% | 4.2천 |
|---|
| 2026.08.12 | ₩61,079 | ₩61,079 | ₩60,238 | ₩60,572 | -0.83% | 2.8천 |
|---|
| 2026.08.11 | ₩61,359 | ₩62,173 | ₩61,359 | ₩61,733 | +0.61% | 6.9천 |
|---|
| 2026.08.10 | ₩62,773 | ₩63,067 | ₩62,386 | ₩62,773 | 0.00% | 4.2천 |
|---|
| 2026.08.07 | ₩62,586 | ₩62,893 | ₩62,226 | ₩62,600 | +0.02% | 8.7천 |
|---|
| 2026.08.06 | ₩62,119 | ₩62,266 | ₩61,799 | ₩61,799 | -0.52% | 1.3천 |
|---|
| 2026.08.05 | ₩63,574 | ₩63,720 | ₩62,453 | ₩62,466 | -1.74% | 2만 |
|---|
| 2026.08.04 | ₩63,440 | ₩64,134 | ₩63,053 | ₩64,027 | +0.93% | 6.1천 |
|---|
| 2026.08.03 | ₩61,612 | ₩62,373 | ₩61,506 | ₩62,266 | +1.06% | 7.8천 |
|---|
| 2026.07.31 | ₩60,812 | ₩60,812 | ₩60,185 | ₩60,652 | -0.26% | 6.1천 |
|---|
| 2026.07.30 | ₩61,266 | ₩61,626 | ₩60,972 | ₩61,626 | +0.59% | 6.7천 |
|---|
| 2026.07.29 | ₩61,652 | ₩62,773 | ₩61,532 | ₩61,532 | -0.19% | 2.2천 |
|---|
| 2026.07.28 | ₩60,785 | ₩61,639 | ₩60,785 | ₩61,546 | +1.25% | 1.1만 |
|---|
| 2026.07.27 | ₩59,785 | ₩61,159 | ₩59,785 | ₩60,892 | +1.85% | 5.7천 |
|---|
| 2026.07.24 | ₩58,971 | ₩59,304 | ₩58,877 | ₩58,877 | -0.16% | 2.5천 |
|---|
| 2026.07.23 | ₩59,678 | ₩59,985 | ₩58,797 | ₩59,224 | -0.76% | 5.7천 |
|---|
| 2026.07.22 | ₩60,518 | ₩60,518 | ₩59,451 | ₩59,678 | -1.39% | 5.4천 |
|---|
| 2026.07.21 | ₩61,706 | ₩61,799 | ₩61,559 | ₩61,706 | 0.00% | 3.4천 |
|---|
| 2026.07.20 | ₩61,746 | ₩62,426 | ₩61,666 | ₩61,759 | +0.02% | 5.7천 |
|---|
| 2026.07.17 | ₩60,652 | ₩61,052 | ₩60,505 | ₩61,039 | +0.64% | 2.9천 |
|---|
| 2026.07.16 | ₩63,560 | ₩63,560 | ₩62,093 | ₩62,239 | -2.08% | 2.5천 |
|---|
| 2026.07.15 | ₩62,546 | ₩62,706 | ₩62,520 | ₩62,626 | +0.13% | 2.5천 |
|---|
| 2026.07.14 | ₩61,386 | ₩61,799 | ₩61,386 | ₩61,773 | +0.63% | 2.2천 |
|---|
| 2026.07.13 | ₩61,759 | ₩62,106 | ₩61,506 | ₩61,506 | -0.41% | 1.9천 |
|---|
| 2026.07.10 | ₩62,280 | ₩62,493 | ₩61,733 | ₩61,853 | -0.69% | 2.5천 |
|---|
| 2026.07.09 | ₩60,652 | ₩61,893 | ₩60,652 | ₩61,786 | +1.87% | 5.7천 |
|---|
| 2026.07.08 | ₩61,586 | ₩61,746 | ₩61,519 | ₩61,746 | +0.26% | 3천 |
|---|
| 2026.07.07 | ₩61,306 | ₩62,053 | ₩61,306 | ₩61,426 | +0.20% | 1만 |
|---|
| 2026.07.06 | ₩61,279 | ₩61,946 | ₩61,092 | ₩61,652 | +0.61% | 8.3천 |
|---|
| 2026.07.02 | ₩60,759 | ₩60,825 | ₩59,865 | ₩60,305 | -0.75% | 3.4천 |
|---|
| 2026.07.01 | ₩58,397 | ₩60,772 | ₩58,397 | ₩60,425 | +3.47% | 4.4천 |
|---|
| 2026.06.30 | ₩58,224 | ₩58,611 | ₩58,184 | ₩58,450 | +0.39% | 4.6천 |
|---|
| 2026.06.29 | ₩57,757 | ₩58,717 | ₩57,757 | ₩58,517 | +1.32% | 1.7만 |
|---|
| 2026.06.26 | ₩56,729 | ₩57,143 | ₩56,556 | ₩56,996 | +0.47% | 4.9천 |
|---|
| 2026.06.25 | ₩55,702 | ₩55,849 | ₩55,222 | ₩55,649 | -0.10% | 6.7천 |
|---|
| 2026.06.24 | ₩57,116 | ₩57,116 | ₩56,556 | ₩56,556 | -0.98% | 3.2천 |
|---|
| 2026.06.23 | ₩56,863 | ₩57,783 | ₩56,116 | ₩56,969 | +0.19% | 1.2만 |
|---|
| 2026.06.22 | ₩59,131 | ₩59,491 | ₩58,050 | ₩58,464 | -1.13% | 1.7만 |
|---|
| 2026.06.18 | ₩60,078 | ₩60,212 | ₩59,691 | ₩60,158 | +0.13% | 1만 |
|---|
| 2026.06.17 | ₩61,252 | ₩61,252 | ₩59,878 | ₩59,878 | -2.24% | 4.6천 |
|---|
| 2026.06.16 | ₩61,919 | ₩61,999 | ₩61,079 | ₩61,266 | -1.06% | 2.9만 |
|---|
| 2026.06.15 | ₩61,666 | ₩63,160 | ₩61,666 | ₩62,746 | +1.75% | 1.4만 |
|---|
| 2026.06.12 | ₩61,893 | ₩62,346 | ₩61,172 | ₩61,239 | -1.06% | 1.2만 |
|---|
| 2026.06.11 | ₩60,665 | ₩61,599 | ₩59,785 | ₩61,466 | +1.32% | 1.3만 |
|---|
| 2026.06.10 | ₩61,105 | ₩62,053 | ₩60,879 | ₩60,879 | -0.37% | 4.2천 |
|---|
| 2026.06.09 | ₩62,440 | ₩62,880 | ₩61,065 | ₩61,759 | -1.09% | 1.2만 |
|---|
| 2026.06.08 | ₩62,533 | ₩63,760 | ₩62,320 | ₩62,413 | -0.19% | 5.8천 |
|---|
| 2026.06.05 | ₩62,933 | ₩63,507 | ₩60,879 | ₩61,279 | -2.63% | 9.4천 |
|---|
| 2026.06.04 | ₩62,880 | ₩64,601 | ₩62,880 | ₩64,254 | +2.19% | 1.6만 |
|---|
| 2026.06.03 | ₩64,534 | ₩64,534 | ₩62,787 | ₩63,080 | -2.25% | 6.1천 |
|---|
| 2026.06.02 | ₩64,588 | ₩65,135 | ₩64,574 | ₩64,654 | +0.10% | 1.9만 |
|---|
| 2026.06.01 | ₩63,494 | ₩64,734 | ₩63,267 | ₩64,561 | +1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩62,226 | ₩62,720 | ₩61,919 | ₩62,453 | +0.36% | 2.7만 |
|---|
| 2026.05.28 | ₩60,919 | ₩61,492 | ₩60,732 | ₩61,492 | +0.94% | 2.3만 |
|---|
| 2026.05.27 | ₩59,678 | ₩60,839 | ₩59,678 | ₩60,692 | +1.70% | 5.2천 |
|---|
| 2026.05.26 | ₩59,731 | ₩60,198 | ₩59,638 | ₩60,051 | +0.54% | 5.5천 |
|---|
| 2026.05.22 | ₩59,304 | ₩59,438 | ₩59,091 | ₩59,144 | -0.27% | 7.8천 |
|---|
| 2026.05.21 | ₩58,651 | ₩59,731 | ₩58,090 | ₩59,438 | +1.34% | 6.9천 |
|---|
| 2026.05.20 | ₩59,865 | ₩59,865 | ₩59,077 | ₩59,758 | -0.18% | 7.1천 |
|---|
| 2026.05.19 | ₩60,572 | ₩60,585 | ₩60,305 | ₩60,358 | -0.35% | 3.8천 |
|---|
| 2026.05.18 | ₩60,545 | ₩60,999 | ₩60,332 | ₩60,572 | +0.04% | 8.8천 |
|---|
| 2026.05.15 | ₩60,292 | ₩60,959 | ₩60,212 | ₩60,705 | +0.69% | 1.9천 |
|---|
| 2026.05.14 | ₩62,066 | ₩62,066 | ₩61,532 | ₩61,893 | -0.28% | 3.4천 |
|---|
| 2026.05.13 | ₩61,559 | ₩62,626 | ₩61,559 | ₩62,613 | +1.71% | 4.3천 |
|---|
| 2026.05.12 | ₩62,213 | ₩62,213 | ₩61,105 | ₩61,399 | -1.31% | 3.9천 |
|---|
| 2026.05.11 | ₩62,947 | ₩63,200 | ₩62,506 | ₩62,506 | -0.70% | 7.7천 |
|---|
| 2026.05.08 | ₩63,440 | ₩63,627 | ₩63,240 | ₩63,560 | +0.19% | 4.2천 |
|---|
| 2026.05.07 | ₩63,280 | ₩63,480 | ₩62,760 | ₩62,773 | -0.80% | 4.6천 |
|---|
| 2026.05.06 | ₩62,933 | ₩63,347 | ₩62,720 | ₩63,240 | +0.49% | 4천 |
|---|
| 2026.05.05 | ₩63,187 | ₩63,187 | ₩62,280 | ₩62,426 | -1.20% | 8천 |
|---|
| 2026.05.04 | ₩61,773 | ₩62,760 | ₩61,773 | ₩62,213 | +0.71% | 1.2만 |
|---|
| 2026.05.01 | ₩62,253 | ₩62,760 | ₩62,213 | ₩62,573 | +0.51% | 5.4천 |
|---|
| 2026.04.30 | ₩60,692 | ₩61,586 | ₩60,198 | ₩61,586 | +1.47% | 8.9천 |
|---|
| 2026.04.29 | ₩60,532 | ₩60,905 | ₩60,532 | ₩60,772 | +0.40% | 7.9천 |
|---|
| 2026.04.28 | ₩61,506 | ₩61,506 | ₩61,012 | ₩61,185 | -0.52% | 4천 |
|---|
| 2026.04.27 | ₩61,813 | ₩62,760 | ₩61,813 | ₩62,413 | +0.97% | 5.7천 |
|---|
| 2026.04.24 | ₩61,279 | ₩62,186 | ₩61,279 | ₩62,039 | +1.24% | 2.3천 |
|---|
| 2026.04.23 | ₩62,280 | ₩62,453 | ₩61,212 | ₩61,359 | -1.48% | 5.3천 |
|---|
| 2026.04.22 | ₩62,800 | ₩63,334 | ₩62,653 | ₩62,920 | +0.19% | 4.6천 |
|---|
| 2026.04.21 | ₩63,574 | ₩63,574 | ₩62,360 | ₩62,360 | -1.91% | 3.7천 |
|---|
| 2026.04.20 | ₩63,934 | ₩64,321 | ₩63,854 | ₩64,174 | +0.38% | 4.5천 |
|---|
| 2026.04.17 | ₩64,121 | ₩64,814 | ₩64,121 | ₩64,668 | +0.85% | 3.1천 |
|---|
| 2026.04.16 | ₩63,800 | ₩63,800 | ₩63,427 | ₩63,614 | -0.29% | 3.8천 |
|---|
| 2026.04.15 | ₩61,919 | ₩62,706 | ₩61,652 | ₩62,613 | +1.12% | 5.7천 |
|---|
| 2026.04.14 | ₩60,652 | ₩61,412 | ₩60,652 | ₩61,346 | +1.14% | 4.4천 |
|---|
| 2026.04.13 | ₩58,450 | ₩59,905 | ₩58,450 | ₩59,905 | +2.49% | 8.2천 |
|---|
| 2026.04.10 | ₩59,224 | ₩59,491 | ₩58,771 | ₩58,904 | -0.54% | 2.8천 |
|---|
| 2026.04.09 | ₩59,077 | ₩59,398 | ₩58,757 | ₩59,251 | +0.29% | 4.9천 |
|---|
| 2026.04.08 | ₩60,065 | ₩60,318 | ₩59,584 | ₩59,798 | -0.44% | 2.8만 |
|---|
| 2026.04.07 | ₩57,130 | ₩57,690 | ₩57,103 | ₩57,690 | +0.98% | 4.3천 |
|---|
| 2026.04.06 | ₩57,036 | ₩57,823 | ₩57,036 | ₩57,677 | +1.12% | 5.4천 |
|---|
| 2026.04.02 | ₩56,809 | ₩57,423 | ₩56,809 | ₩57,156 | +0.61% | 2.7천 |
|---|
| 2026.04.01 | ₩58,317 | ₩58,624 | ₩57,903 | ₩58,050 | -0.46% | 5.6천 |
|---|
| 2026.03.31 | ₩56,476 | ₩57,770 | ₩56,342 | ₩57,770 | +2.29% | 2.1만 |
|---|
| 2026.03.30 | ₩55,515 | ₩56,036 | ₩55,168 | ₩55,422 | -0.17% | 1.3만 |
|---|
| 2026.03.27 | ₩55,929 | ₩56,169 | ₩55,408 | ₩55,582 | -0.62% | 6.3천 |
|---|
| 2026.03.26 | ₩57,530 | ₩57,903 | ₩56,396 | ₩56,396 | -1.97% | 3.1천 |
|---|
| 2026.03.25 | ₩59,665 | ₩59,665 | ₩58,757 | ₩59,144 | -0.87% | 2.1만 |
|---|
| 2026.03.24 | ₩58,971 | ₩59,224 | ₩58,891 | ₩58,891 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩59,638 | ₩60,545 | ₩59,638 | ₩59,985 | +0.58% | 7.6천 |
|---|
| 2026.03.20 | ₩59,438 | ₩59,584 | ₩58,837 | ₩58,984 | -0.76% | 3.7천 |
|---|
| 2026.03.19 | ₩59,851 | ₩61,359 | ₩59,851 | ₩60,665 | +1.36% | 6.7천 |
|---|
| 2026.03.18 | ₩62,320 | ₩62,533 | ₩61,386 | ₩61,386 | -1.50% | 7.5천 |
|---|
| 2026.03.17 | ₩63,040 | ₩63,614 | ₩62,880 | ₩63,000 | -0.06% | 4.1천 |
|---|
| 2026.03.16 | ₩63,347 | ₩63,347 | ₩63,173 | ₩63,173 | -0.27% | 2.3천 |
|---|
| 2026.03.13 | ₩62,680 | ₩62,947 | ₩61,572 | ₩61,879 | -1.28% | 6.9만 |
|---|
| 2026.03.12 | ₩62,813 | ₩63,200 | ₩61,959 | ₩61,959 | -1.36% | 1.3만 |
|---|
| 2026.03.11 | ₩63,760 | ₩63,760 | ₩63,080 | ₩63,547 | -0.33% | 2.1천 |
|---|
| 2026.03.10 | ₩64,174 | ₩64,935 | ₩63,387 | ₩64,254 | +0.12% | 2.2만 |
|---|
| 2026.03.09 | ₩62,706 | ₩64,054 | ₩61,773 | ₩63,800 | +1.74% | 1.4만 |
|---|
| 2026.03.06 | ₩62,546 | ₩62,933 | ₩62,053 | ₩62,733 | +0.30% | 2.8만 |
|---|
| 2026.03.05 | ₩62,773 | ₩63,240 | ₩62,106 | ₩62,666 | -0.17% | 4.8만 |
|---|
| 2026.03.04 | ₩63,320 | ₩64,428 | ₩62,840 | ₩63,734 | +0.65% | 4.9천 |
|---|
| 2026.03.03 | ₩62,640 | ₩63,547 | ₩60,719 | ₩63,187 | +0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩63,841 | ₩65,495 | ₩63,841 | ₩65,148 | +2.05% | 9.1천 |
|---|
| 2026.02.27 | ₩65,468 | ₩66,042 | ₩65,161 | ₩65,815 | +0.53% | 9.3천 |
|---|
| 2026.02.26 | ₩65,762 | ₩66,042 | ₩65,615 | ₩65,975 | +0.32% | 5.7천 |
|---|
| 2026.02.25 | ₩65,815 | ₩66,029 | ₩65,815 | ₩66,029 | +0.32% | 2.2천 |
|---|
| 2026.02.24 | ₩65,402 | ₩65,762 | ₩65,068 | ₩65,562 | +0.24% | 9.4천 |
|---|
| 2026.02.23 | ₩67,043 | ₩67,043 | ₩65,588 | ₩65,735 | -1.95% | 4.6천 |
|---|
| 2026.02.20 | ₩66,175 | ₩67,163 | ₩66,175 | ₩67,163 | +1.49% | 1.7천 |
|---|
| 2026.02.19 | ₩65,642 | ₩66,602 | ₩65,642 | ₩66,389 | +1.14% | 3.8천 |
|---|
| 2026.02.18 | ₩65,949 | ₩66,882 | ₩65,949 | ₩66,549 | +0.91% | 5.7천 |
|---|
| 2026.02.17 | ₩65,868 | ₩66,349 | ₩65,095 | ₩65,855 | -0.02% | 5.9만 |
|---|
| 2026.02.13 | ₩65,562 | ₩66,242 | ₩65,482 | ₩66,042 | +0.73% | 1만 |
|---|
| 2026.02.12 | ₩67,536 | ₩67,723 | ₩66,389 | ₩66,456 | -1.60% | 1만 |
|---|
| 2026.02.11 | ₩70,098 | ₩70,098 | ₩68,604 | ₩68,870 | -1.75% | 3.6천 |
|---|
| 2026.02.10 | ₩69,351 | ₩69,964 | ₩68,283 | ₩69,671 | +0.46% | 8.7천 |
|---|
| 2026.02.09 | ₩68,337 | ₩69,044 | ₩68,337 | ₩68,897 | +0.82% | 7.6천 |
|---|
| 2026.02.06 | ₩68,697 | ₩68,844 | ₩68,190 | ₩68,737 | +0.06% | 4.1천 |
|---|
| 2026.02.05 | ₩68,337 | ₩69,030 | ₩68,016 | ₩68,257 | -0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩70,778 | ₩70,965 | ₩68,217 | ₩68,830 | -2.75% | 5.5만 |
|---|
| 2026.02.03 | ₩73,233 | ₩73,233 | ₩70,872 | ₩71,512 | -2.35% | 4.7만 |
|---|
| 2026.02.02 | ₩73,834 | ₩74,621 | ₩73,834 | ₩73,900 | +0.09% | 1.8만 |
|---|
| 2026.01.30 | ₩75,248 | ₩75,248 | ₩74,527 | ₩74,581 | -0.89% | 2.5천 |
|---|
| 2026.01.29 | ₩78,023 | ₩78,023 | ₩76,502 | ₩77,156 | -1.11% | 3.6천 |
|---|
| 2026.01.28 | ₩77,089 | ₩77,089 | ₩76,515 | ₩76,729 | -0.47% | 7.8천 |
|---|
| 2026.01.27 | ₩76,996 | ₩76,996 | ₩76,475 | ₩76,742 | -0.33% | 1.9천 |
|---|
| 2026.01.26 | ₩76,942 | ₩77,289 | ₩76,929 | ₩76,929 | -0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩76,088 | ₩77,209 | ₩76,088 | ₩77,089 | +1.32% | 8.6천 |
|---|
| 2026.01.22 | ₩75,381 | ₩75,581 | ₩75,128 | ₩75,248 | -0.18% | 1만 |
|---|
| 2026.01.21 | ₩74,487 | ₩74,607 | ₩73,620 | ₩74,274 | -0.29% | 9.2천 |
|---|
| 2026.01.20 | ₩74,847 | ₩74,847 | ₩73,420 | ₩73,647 | -1.60% | 6.2천 |
|---|
| 2026.01.16 | ₩75,728 | ₩75,728 | ₩75,128 | ₩75,221 | -0.67% | 8.6천 |
|---|
| 2026.01.15 | ₩76,515 | ₩76,515 | ₩75,848 | ₩75,901 | -0.80% | 1만 |
|---|
| 2026.01.14 | ₩78,797 | ₩78,797 | ₩77,409 | ₩77,703 | -1.39% | 4천 |
|---|
| 2026.01.13 | ₩77,716 | ₩77,929 | ₩77,289 | ₩77,769 | +0.07% | 7.3천 |
|---|
| 2026.01.12 | ₩77,209 | ₩78,436 | ₩77,209 | ₩78,090 | +1.14% | 4.6천 |
|---|
| 2026.01.09 | ₩76,782 | ₩76,849 | ₩76,489 | ₩76,635 | -0.19% | 4천 |
|---|
| 2026.01.08 | ₩76,262 | ₩76,449 | ₩76,182 | ₩76,449 | +0.24% | 4.4천 |
|---|
| 2026.01.07 | ₩76,942 | ₩77,076 | ₩76,542 | ₩76,795 | -0.19% | 10.2만 |
|---|
| 2026.01.06 | ₩77,489 | ₩77,929 | ₩77,489 | ₩77,929 | +0.57% | 1.3만 |
|---|
| 2026.01.05 | ₩76,502 | ₩77,302 | ₩76,502 | ₩77,089 | +0.77% | 7.4천 |
|---|
| 2026.01.02 | ₩75,181 | ₩75,861 | ₩74,994 | ₩75,728 | +0.73% | 1.7만 |
|---|
| 2025.12.31 | ₩73,567 | ₩73,940 | ₩73,206 | ₩73,660 | +0.13% | 6.3만 |
|---|
| 2025.12.30 | ₩74,234 | ₩74,234 | ₩73,887 | ₩74,100 | -0.18% | 6.2만 |
|---|
| 2025.12.29 | ₩72,966 | ₩73,967 | ₩72,966 | ₩73,834 | +1.19% | 7천 |
|---|
| 2025.12.26 | ₩73,527 | ₩73,527 | ₩73,126 | ₩73,420 | -0.15% | 1.7만 |
|---|
| 2025.12.24 | ₩73,233 | ₩73,727 | ₩73,220 | ₩73,593 | +0.49% | 2.3천 |
|---|
| 2025.12.23 | ₩73,060 | ₩73,233 | ₩73,060 | ₩73,233 | +0.24% | 1.2천 |
|---|
| 2025.12.22 | ₩73,713 | ₩74,127 | ₩73,513 | ₩73,753 | +0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩73,460 | ₩73,834 | ₩73,367 | ₩73,553 | +0.13% | 3.2천 |
|---|
| 2025.12.18 | ₩72,806 | ₩73,420 | ₩72,673 | ₩72,699 | -0.15% | 4.1천 |
|---|
| 2025.12.17 | ₩72,820 | ₩72,820 | ₩71,512 | ₩71,592 | -1.69% | 4천 |
|---|
| 2025.12.16 | ₩71,752 | ₩72,166 | ₩71,619 | ₩72,099 | +0.48% | 5.3만 |
|---|
| 2025.12.15 | ₩73,126 | ₩73,126 | ₩72,233 | ₩72,233 | -1.22% | 2.6천 |
|---|
| 2025.12.12 | ₩73,206 | ₩73,647 | ₩72,900 | ₩73,020 | -0.26% | 4.7천 |
|---|
| 2025.12.11 | ₩74,087 | ₩74,274 | ₩73,927 | ₩73,940 | -0.20% | 2.7천 |
|---|
| 2025.12.10 | ₩74,434 | ₩74,874 | ₩74,114 | ₩74,727 | +0.39% | 2.5천 |
|---|
| 2025.12.09 | ₩74,127 | ₩74,407 | ₩74,127 | ₩74,407 | +0.38% | 1.6천 |
|---|
| 2025.12.08 | ₩74,661 | ₩74,687 | ₩74,407 | ₩74,647 | -0.02% | 5.6천 |
|---|
| 2025.12.05 | ₩75,114 | ₩75,194 | ₩74,781 | ₩75,021 | -0.12% | 4.3천 |
|---|
| 2025.12.04 | ₩74,140 | ₩74,140 | ₩73,607 | ₩73,834 | -0.41% | 5.1천 |
|---|
| 2025.12.03 | ₩73,927 | ₩73,927 | ₩73,540 | ₩73,700 | -0.31% | 1.8만 |
|---|
| 2025.12.02 | ₩74,060 | ₩74,060 | ₩73,527 | ₩74,034 | -0.04% | 4.9천 |
|---|
| 2025.12.01 | ₩73,927 | ₩74,300 | ₩73,713 | ₩74,194 | +0.36% | 2.3천 |
|---|
| 2025.11.28 | ₩73,460 | ₩74,140 | ₩73,380 | ₩73,967 | +0.69% | 7.1천 |
|---|
| 2025.11.26 | ₩74,220 | ₩74,314 | ₩73,767 | ₩73,914 | -0.41% | 4.3천 |
|---|
| 2025.11.25 | ₩73,713 | ₩74,300 | ₩73,713 | ₩74,300 | +0.80% | 4천 |
|---|
| 2025.11.24 | ₩72,379 | ₩73,246 | ₩72,379 | ₩73,246 | +1.20% | 3.5천 |
|---|
| 2025.11.21 | ₩70,672 | ₩71,525 | ₩69,964 | ₩71,072 | +0.57% | 4.1천 |
|---|
| 2025.11.20 | ₩72,379 | ₩72,379 | ₩69,711 | ₩69,804 | -3.56% | 3.9천 |
|---|
| 2025.11.19 | ₩71,405 | ₩71,699 | ₩70,978 | ₩71,125 | -0.39% | 4.1천 |
|---|
| 2025.11.18 | ₩70,898 | ₩71,886 | ₩70,178 | ₩71,605 | +1.00% | 1.3만 |
|---|
| 2025.11.17 | ₩72,873 | ₩73,153 | ₩71,685 | ₩71,926 | -1.30% | 3.7만 |
|---|
| 2025.11.14 | ₩72,966 | ₩73,900 | ₩72,806 | ₩73,113 | +0.20% | 1.1만 |
|---|
| 2025.11.13 | ₩74,741 | ₩74,954 | ₩73,553 | ₩73,753 | -1.32% | 3천 |
|---|
| 2025.11.12 | ₩75,848 | ₩75,848 | ₩75,181 | ₩75,608 | -0.32% | 5.6천 |
|---|
| 2025.11.11 | ₩76,115 | ₩76,288 | ₩76,022 | ₩76,208 | +0.12% | 5천 |
|---|
| 2025.11.10 | ₩75,448 | ₩76,235 | ₩75,448 | ₩76,115 | +0.88% | 2.4천 |
|---|
| 2025.11.07 | ₩73,540 | ₩74,487 | ₩72,993 | ₩74,287 | +1.02% | 9.8천 |
|---|
| 2025.11.06 | ₩75,008 | ₩75,528 | ₩74,741 | ₩74,754 | -0.34% | 3.5만 |
|---|
| 2025.11.05 | ₩75,528 | ₩76,235 | ₩75,528 | ₩75,808 | +0.37% | 3.2천 |
|---|
| 2025.11.04 | ₩76,875 | ₩76,875 | ₩75,635 | ₩75,688 | -1.54% | 1.6만 |
|---|
| 2025.11.03 | ₩77,863 | ₩77,863 | ₩77,382 | ₩77,476 | -0.50% | 3.3천 |
|---|
| 2025.10.31 | ₩77,356 | ₩77,996 | ₩77,302 | ₩77,369 | +0.02% | 2.5천 |
|---|
| 2025.10.30 | ₩77,689 | ₩77,689 | ₩76,742 | ₩76,742 | -1.22% | 5.4천 |
|---|
| 2025.10.29 | ₩79,450 | ₩80,118 | ₩79,250 | ₩79,744 | +0.37% | 1만 |
|---|
| 2025.10.28 | ₩79,517 | ₩79,664 | ₩79,077 | ₩79,237 | -0.35% | 3.9천 |
|---|
| 2025.10.27 | ₩79,464 | ₩79,691 | ₩79,464 | ₩79,637 | +0.22% | 3.2천 |
|---|
| 2025.10.24 | ₩77,929 | ₩78,196 | ₩77,929 | ₩78,036 | +0.14% | 4.6천 |
|---|
| 2025.10.23 | ₩77,316 | ₩77,316 | ₩76,915 | ₩77,089 | -0.29% | 2.9천 |
|---|
| 2025.10.22 | ₩77,516 | ₩77,543 | ₩76,115 | ₩76,742 | -1.00% | 6.3천 |
|---|
| 2025.10.21 | ₩77,556 | ₩77,969 | ₩77,556 | ₩77,743 | +0.24% | 2.1만 |
|---|
| 2025.10.20 | ₩77,356 | ₩77,903 | ₩77,236 | ₩77,796 | +0.57% | 6천 |
|---|
| 2025.10.17 | ₩75,488 | ₩76,542 | ₩75,475 | ₩76,475 | +1.31% | 1.9만 |
|---|
| 2025.10.16 | ₩77,583 | ₩77,729 | ₩76,502 | ₩76,969 | -0.79% | 1.8만 |
|---|
| 2025.10.15 | ₩77,663 | ₩77,863 | ₩77,049 | ₩77,342 | -0.41% | 2.7천 |
|---|
| 2025.10.14 | ₩76,609 | ₩77,609 | ₩76,609 | ₩76,795 | +0.24% | 3.9천 |
|---|
| 2025.10.13 | ₩77,209 | ₩78,236 | ₩77,209 | ₩78,156 | +1.23% | 1.9만 |
|---|
| 2025.10.10 | ₩79,197 | ₩79,997 | ₩76,342 | ₩76,582 | -3.30% | 2.5만 |
|---|