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 | ₩58,606 | ₩59,513 | ₩58,606 | ₩59,353 | +1.27% | 3.1천 |
| 2026.10.08 | ₩57,806 | ₩58,059 | ₩57,646 | ₩58,046 | +0.42% | 2.8천 |
| 2026.10.07 | ₩57,152 | ₩58,526 | ₩57,152 | ₩58,339 | +2.08% | 9.9천 |
| 2026.10.06 | ₩58,433 | ₩58,593 | ₩58,233 | ₩58,446 | +0.02% | 5.2천 |
| 2026.10.05 | ₩58,473 | ₩58,579 | ₩58,419 | ₩58,579 | +0.18% | 2.6천 |
| 2026.10.02 | ₩57,766 | ₩58,246 | ₩57,512 | ₩57,712 | -0.09% | 4.3천 |
| 2026.10.01 | ₩58,032 | ₩58,032 | ₩57,312 | ₩57,926 | -0.18% | 8.7천 |
| 2026.09.30 | ₩58,059 | ₩58,579 | ₩57,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,752 |
| -0.53% |
| 2.9천 |
| 2026.09.29 | ₩57,672 | ₩57,992 | ₩57,405 | ₩57,886 | +0.37% | 5.6천 |
|---|
| 2026.09.28 | ₩58,166 | ₩58,179 | ₩57,939 | ₩58,019 | -0.25% | 2.3천 |
|---|
| 2026.09.25 | ₩58,593 | ₩58,740 | ₩58,593 | ₩58,633 | +0.07% | 1.2천 |
|---|
| 2026.09.24 | ₩58,846 | ₩58,846 | ₩58,486 | ₩58,726 | -0.20% | 1.7천 |
|---|
| 2026.09.23 | ₩59,020 | ₩59,020 | ₩58,286 | ₩58,459 | -0.95% | 10.4만 |
|---|
| 2026.09.22 | ₩60,287 | ₩60,514 | ₩59,633 | ₩59,780 | -0.84% | 4.8천 |
|---|
| 2026.09.21 | ₩58,633 | ₩59,954 | ₩58,619 | ₩59,954 | +2.25% | 2.4천 |
|---|
| 2026.09.18 | ₩58,006 | ₩58,073 | ₩57,819 | ₩57,886 | -0.21% | 1.9천 |
|---|
| 2026.09.17 | ₩58,473 | ₩58,606 | ₩58,299 | ₩58,499 | +0.05% | 1.8천 |
|---|
| 2026.09.16 | ₩59,273 | ₩59,313 | ₩58,299 | ₩58,473 | -1.35% | 1.1만 |
|---|
| 2026.09.15 | ₩58,860 | ₩59,753 | ₩58,860 | ₩59,513 | +1.11% | 1.5천 |
|---|
| 2026.09.14 | ₩58,886 | ₩60,047 | ₩58,886 | ₩59,900 | +1.72% | 2.9천 |
|---|
| 2026.09.11 | ₩58,900 | ₩59,126 | ₩58,673 | ₩58,913 | +0.02% | 1.6만 |
|---|
| 2026.09.10 | ₩58,032 | ₩58,379 | ₩58,032 | ₩58,073 | +0.07% | 9.8천 |
|---|
| 2026.09.09 | ₩59,166 | ₩59,166 | ₩58,246 | ₩58,246 | -1.56% | 7.3천 |
|---|
| 2026.09.08 | ₩59,767 | ₩59,767 | ₩58,940 | ₩59,073 | -1.16% | 3.3천 |
|---|
| 2026.09.04 | ₩60,034 | ₩60,247 | ₩60,020 | ₩60,234 | +0.33% | 2.6천 |
|---|
| 2026.09.03 | ₩60,047 | ₩60,100 | ₩59,847 | ₩59,967 | -0.13% | 6천 |
|---|
| 2026.09.02 | ₩59,807 | ₩59,874 | ₩59,633 | ₩59,673 | -0.22% | 2.3천 |
|---|
| 2026.09.01 | ₩59,166 | ₩59,206 | ₩58,833 | ₩58,833 | -0.56% | 2.1천 |
|---|
| 2026.08.31 | ₩60,260 | ₩60,260 | ₩59,246 | ₩59,487 | -1.28% | 7.3천 |
|---|
| 2026.08.28 | ₩60,914 | ₩60,914 | ₩60,127 | ₩60,300 | -1.01% | 10.8만 |
|---|
| 2026.08.27 | ₩60,434 | ₩60,434 | ₩59,633 | ₩59,633 | -1.32% | 1.6만 |
|---|
| 2026.08.26 | ₩60,274 | ₩60,407 | ₩59,967 | ₩59,967 | -0.51% | 4.6천 |
|---|
| 2026.08.25 | ₩59,740 | ₩60,847 | ₩59,740 | ₩60,847 | +1.85% | 3천 |
|---|
| 2026.08.24 | ₩60,207 | ₩60,207 | ₩59,580 | ₩59,900 | -0.51% | 2.9천 |
|---|
| 2026.08.21 | ₩60,260 | ₩60,260 | ₩59,793 | ₩60,060 | -0.33% | 2.5천 |
|---|
| 2026.08.20 | ₩59,500 | ₩59,500 | ₩58,780 | ₩59,287 | -0.36% | 6.9천 |
|---|
| 2026.08.19 | ₩59,874 | ₩60,300 | ₩59,700 | ₩59,767 | -0.18% | 5.8만 |
|---|
| 2026.08.18 | ₩60,340 | ₩60,340 | ₩59,700 | ₩59,860 | -0.80% | 3.8천 |
|---|
| 2026.08.17 | ₩61,768 | ₩61,768 | ₩60,994 | ₩61,007 | -1.23% | 7.7천 |
|---|
| 2026.08.14 | ₩62,462 | ₩62,768 | ₩62,235 | ₩62,302 | -0.26% | 4.1천 |
|---|
| 2026.08.13 | ₩60,327 | ₩61,314 | ₩60,327 | ₩61,261 | +1.55% | 4.2천 |
|---|
| 2026.08.12 | ₩61,074 | ₩61,074 | ₩60,234 | ₩60,567 | -0.83% | 2.8천 |
|---|
| 2026.08.11 | ₩61,354 | ₩62,168 | ₩61,354 | ₩61,728 | +0.61% | 6.9천 |
|---|
| 2026.08.10 | ₩62,768 | ₩63,062 | ₩62,382 | ₩62,768 | 0.00% | 4.2천 |
|---|
| 2026.08.07 | ₩62,582 | ₩62,889 | ₩62,221 | ₩62,595 | +0.02% | 8.7천 |
|---|
| 2026.08.06 | ₩62,115 | ₩62,262 | ₩61,795 | ₩61,795 | -0.52% | 1.3천 |
|---|
| 2026.08.05 | ₩63,569 | ₩63,716 | ₩62,448 | ₩62,462 | -1.74% | 2만 |
|---|
| 2026.08.04 | ₩63,436 | ₩64,129 | ₩63,049 | ₩64,023 | +0.93% | 6.1천 |
|---|
| 2026.08.03 | ₩61,608 | ₩62,368 | ₩61,501 | ₩62,262 | +1.06% | 7.8천 |
|---|
| 2026.07.31 | ₩60,807 | ₩60,807 | ₩60,180 | ₩60,647 | -0.26% | 6.1천 |
|---|
| 2026.07.30 | ₩61,261 | ₩61,621 | ₩60,967 | ₩61,621 | +0.59% | 6.7천 |
|---|
| 2026.07.29 | ₩61,648 | ₩62,768 | ₩61,528 | ₩61,528 | -0.19% | 2.2천 |
|---|
| 2026.07.28 | ₩60,781 | ₩61,634 | ₩60,781 | ₩61,541 | +1.25% | 1.1만 |
|---|
| 2026.07.27 | ₩59,780 | ₩61,154 | ₩59,780 | ₩60,887 | +1.85% | 5.7천 |
|---|
| 2026.07.24 | ₩58,966 | ₩59,300 | ₩58,873 | ₩58,873 | -0.16% | 2.5천 |
|---|
| 2026.07.23 | ₩59,673 | ₩59,980 | ₩58,793 | ₩59,220 | -0.76% | 5.7천 |
|---|
| 2026.07.22 | ₩60,514 | ₩60,514 | ₩59,447 | ₩59,673 | -1.39% | 5.4천 |
|---|
| 2026.07.21 | ₩61,701 | ₩61,795 | ₩61,554 | ₩61,701 | 0.00% | 3.4천 |
|---|
| 2026.07.20 | ₩61,741 | ₩62,422 | ₩61,661 | ₩61,755 | +0.02% | 5.7천 |
|---|
| 2026.07.17 | ₩60,647 | ₩61,047 | ₩60,501 | ₩61,034 | +0.64% | 2.9천 |
|---|
| 2026.07.16 | ₩63,556 | ₩63,556 | ₩62,088 | ₩62,235 | -2.08% | 2.5천 |
|---|
| 2026.07.15 | ₩62,542 | ₩62,702 | ₩62,515 | ₩62,622 | +0.13% | 2.5천 |
|---|
| 2026.07.14 | ₩61,381 | ₩61,795 | ₩61,381 | ₩61,768 | +0.63% | 2.2천 |
|---|
| 2026.07.13 | ₩61,755 | ₩62,101 | ₩61,501 | ₩61,501 | -0.41% | 1.9천 |
|---|
| 2026.07.10 | ₩62,275 | ₩62,488 | ₩61,728 | ₩61,848 | -0.69% | 2.5천 |
|---|
| 2026.07.09 | ₩60,647 | ₩61,888 | ₩60,647 | ₩61,781 | +1.87% | 5.7천 |
|---|
| 2026.07.08 | ₩61,581 | ₩61,741 | ₩61,514 | ₩61,741 | +0.26% | 3천 |
|---|
| 2026.07.07 | ₩61,301 | ₩62,048 | ₩61,301 | ₩61,421 | +0.20% | 1만 |
|---|
| 2026.07.06 | ₩61,274 | ₩61,941 | ₩61,088 | ₩61,648 | +0.61% | 8.3천 |
|---|
| 2026.07.02 | ₩60,754 | ₩60,821 | ₩59,860 | ₩60,300 | -0.75% | 3.4천 |
|---|
| 2026.07.01 | ₩58,393 | ₩60,767 | ₩58,393 | ₩60,420 | +3.47% | 4.4천 |
|---|
| 2026.06.30 | ₩58,219 | ₩58,606 | ₩58,179 | ₩58,446 | +0.39% | 4.6천 |
|---|
| 2026.06.29 | ₩57,752 | ₩58,713 | ₩57,752 | ₩58,513 | +1.32% | 1.7만 |
|---|
| 2026.06.26 | ₩56,725 | ₩57,139 | ₩56,552 | ₩56,992 | +0.47% | 4.9천 |
|---|
| 2026.06.25 | ₩55,698 | ₩55,845 | ₩55,218 | ₩55,644 | -0.10% | 6.7천 |
|---|
| 2026.06.24 | ₩57,112 | ₩57,112 | ₩56,552 | ₩56,552 | -0.98% | 3.2천 |
|---|
| 2026.06.23 | ₩56,858 | ₩57,779 | ₩56,111 | ₩56,965 | +0.19% | 1.2만 |
|---|
| 2026.06.22 | ₩59,126 | ₩59,487 | ₩58,046 | ₩58,459 | -1.13% | 1.7만 |
|---|
| 2026.06.18 | ₩60,074 | ₩60,207 | ₩59,687 | ₩60,154 | +0.13% | 1만 |
|---|
| 2026.06.17 | ₩61,248 | ₩61,248 | ₩59,874 | ₩59,874 | -2.24% | 4.6천 |
|---|
| 2026.06.16 | ₩61,915 | ₩61,995 | ₩61,074 | ₩61,261 | -1.06% | 2.9만 |
|---|
| 2026.06.15 | ₩61,661 | ₩63,155 | ₩61,661 | ₩62,742 | +1.75% | 1.4만 |
|---|
| 2026.06.12 | ₩61,888 | ₩62,342 | ₩61,168 | ₩61,234 | -1.06% | 1.2만 |
|---|
| 2026.06.11 | ₩60,661 | ₩61,594 | ₩59,780 | ₩61,461 | +1.32% | 1.3만 |
|---|
| 2026.06.10 | ₩61,101 | ₩62,048 | ₩60,874 | ₩60,874 | -0.37% | 4.2천 |
|---|
| 2026.06.09 | ₩62,435 | ₩62,875 | ₩61,061 | ₩61,755 | -1.09% | 1.2만 |
|---|
| 2026.06.08 | ₩62,528 | ₩63,756 | ₩62,315 | ₩62,408 | -0.19% | 5.8천 |
|---|
| 2026.06.05 | ₩62,929 | ₩63,502 | ₩60,874 | ₩61,274 | -2.63% | 9.4천 |
|---|
| 2026.06.04 | ₩62,875 | ₩64,596 | ₩62,875 | ₩64,249 | +2.19% | 1.6만 |
|---|
| 2026.06.03 | ₩64,529 | ₩64,529 | ₩62,782 | ₩63,075 | -2.25% | 6.1천 |
|---|
| 2026.06.02 | ₩64,583 | ₩65,130 | ₩64,569 | ₩64,650 | +0.10% | 1.9만 |
|---|
| 2026.06.01 | ₩63,489 | ₩64,730 | ₩63,262 | ₩64,556 | +1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩62,221 | ₩62,715 | ₩61,915 | ₩62,448 | +0.36% | 2.7만 |
|---|
| 2026.05.28 | ₩60,914 | ₩61,488 | ₩60,727 | ₩61,488 | +0.94% | 2.3만 |
|---|
| 2026.05.27 | ₩59,673 | ₩60,834 | ₩59,673 | ₩60,687 | +1.70% | 5.2천 |
|---|
| 2026.05.26 | ₩59,727 | ₩60,194 | ₩59,633 | ₩60,047 | +0.54% | 5.5천 |
|---|
| 2026.05.22 | ₩59,300 | ₩59,433 | ₩59,086 | ₩59,140 | -0.27% | 7.8천 |
|---|
| 2026.05.21 | ₩58,646 | ₩59,727 | ₩58,086 | ₩59,433 | +1.34% | 6.9천 |
|---|
| 2026.05.20 | ₩59,860 | ₩59,860 | ₩59,073 | ₩59,753 | -0.18% | 7.1천 |
|---|
| 2026.05.19 | ₩60,567 | ₩60,581 | ₩60,300 | ₩60,354 | -0.35% | 3.8천 |
|---|
| 2026.05.18 | ₩60,541 | ₩60,994 | ₩60,327 | ₩60,567 | +0.04% | 8.8천 |
|---|
| 2026.05.15 | ₩60,287 | ₩60,954 | ₩60,207 | ₩60,701 | +0.69% | 1.9천 |
|---|
| 2026.05.14 | ₩62,061 | ₩62,061 | ₩61,528 | ₩61,888 | -0.28% | 3.4천 |
|---|
| 2026.05.13 | ₩61,554 | ₩62,622 | ₩61,554 | ₩62,608 | +1.71% | 4.3천 |
|---|
| 2026.05.12 | ₩62,208 | ₩62,208 | ₩61,101 | ₩61,394 | -1.31% | 3.9천 |
|---|
| 2026.05.11 | ₩62,942 | ₩63,195 | ₩62,502 | ₩62,502 | -0.70% | 7.7천 |
|---|
| 2026.05.08 | ₩63,436 | ₩63,622 | ₩63,235 | ₩63,556 | +0.19% | 4.2천 |
|---|
| 2026.05.07 | ₩63,275 | ₩63,476 | ₩62,755 | ₩62,768 | -0.80% | 4.6천 |
|---|
| 2026.05.06 | ₩62,929 | ₩63,342 | ₩62,715 | ₩63,235 | +0.49% | 4천 |
|---|
| 2026.05.05 | ₩63,182 | ₩63,182 | ₩62,275 | ₩62,422 | -1.20% | 8천 |
|---|
| 2026.05.04 | ₩61,768 | ₩62,755 | ₩61,768 | ₩62,208 | +0.71% | 1.2만 |
|---|
| 2026.05.01 | ₩62,248 | ₩62,755 | ₩62,208 | ₩62,568 | +0.51% | 5.4천 |
|---|
| 2026.04.30 | ₩60,687 | ₩61,581 | ₩60,194 | ₩61,581 | +1.47% | 8.9천 |
|---|
| 2026.04.29 | ₩60,527 | ₩60,901 | ₩60,527 | ₩60,767 | +0.40% | 7.9천 |
|---|
| 2026.04.28 | ₩61,501 | ₩61,501 | ₩61,007 | ₩61,181 | -0.52% | 4천 |
|---|
| 2026.04.27 | ₩61,808 | ₩62,755 | ₩61,808 | ₩62,408 | +0.97% | 5.7천 |
|---|
| 2026.04.24 | ₩61,274 | ₩62,181 | ₩61,274 | ₩62,035 | +1.24% | 2.3천 |
|---|
| 2026.04.23 | ₩62,275 | ₩62,448 | ₩61,208 | ₩61,354 | -1.48% | 5.3천 |
|---|
| 2026.04.22 | ₩62,795 | ₩63,329 | ₩62,648 | ₩62,915 | +0.19% | 4.6천 |
|---|
| 2026.04.21 | ₩63,569 | ₩63,569 | ₩62,355 | ₩62,355 | -1.91% | 3.7천 |
|---|
| 2026.04.20 | ₩63,929 | ₩64,316 | ₩63,849 | ₩64,169 | +0.38% | 4.5천 |
|---|
| 2026.04.17 | ₩64,116 | ₩64,810 | ₩64,116 | ₩64,663 | +0.85% | 3.1천 |
|---|
| 2026.04.16 | ₩63,796 | ₩63,796 | ₩63,422 | ₩63,609 | -0.29% | 3.8천 |
|---|
| 2026.04.15 | ₩61,915 | ₩62,702 | ₩61,648 | ₩62,608 | +1.12% | 5.7천 |
|---|
| 2026.04.14 | ₩60,647 | ₩61,408 | ₩60,647 | ₩61,341 | +1.14% | 4.4천 |
|---|
| 2026.04.13 | ₩58,446 | ₩59,900 | ₩58,446 | ₩59,900 | +2.49% | 8.2천 |
|---|
| 2026.04.10 | ₩59,220 | ₩59,487 | ₩58,766 | ₩58,900 | -0.54% | 2.8천 |
|---|
| 2026.04.09 | ₩59,073 | ₩59,393 | ₩58,753 | ₩59,246 | +0.29% | 4.9천 |
|---|
| 2026.04.08 | ₩60,060 | ₩60,314 | ₩59,580 | ₩59,793 | -0.44% | 2.8만 |
|---|
| 2026.04.07 | ₩57,125 | ₩57,686 | ₩57,099 | ₩57,686 | +0.98% | 4.3천 |
|---|
| 2026.04.06 | ₩57,032 | ₩57,819 | ₩57,032 | ₩57,672 | +1.12% | 5.4천 |
|---|
| 2026.04.02 | ₩56,805 | ₩57,419 | ₩56,805 | ₩57,152 | +0.61% | 2.7천 |
|---|
| 2026.04.01 | ₩58,313 | ₩58,619 | ₩57,899 | ₩58,046 | -0.46% | 5.6천 |
|---|
| 2026.03.31 | ₩56,472 | ₩57,766 | ₩56,338 | ₩57,766 | +2.29% | 2.1만 |
|---|
| 2026.03.30 | ₩55,511 | ₩56,031 | ₩55,164 | ₩55,418 | -0.17% | 1.3만 |
|---|
| 2026.03.27 | ₩55,925 | ₩56,165 | ₩55,404 | ₩55,578 | -0.62% | 6.3천 |
|---|
| 2026.03.26 | ₩57,526 | ₩57,899 | ₩56,392 | ₩56,392 | -1.97% | 3.1천 |
|---|
| 2026.03.25 | ₩59,660 | ₩59,660 | ₩58,753 | ₩59,140 | -0.87% | 2.1만 |
|---|
| 2026.03.24 | ₩58,966 | ₩59,220 | ₩58,886 | ₩58,886 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩59,633 | ₩60,541 | ₩59,633 | ₩59,980 | +0.58% | 7.6천 |
|---|
| 2026.03.20 | ₩59,433 | ₩59,580 | ₩58,833 | ₩58,980 | -0.76% | 3.7천 |
|---|
| 2026.03.19 | ₩59,847 | ₩61,354 | ₩59,847 | ₩60,661 | +1.36% | 6.7천 |
|---|
| 2026.03.18 | ₩62,315 | ₩62,528 | ₩61,381 | ₩61,381 | -1.50% | 7.5천 |
|---|
| 2026.03.17 | ₩63,035 | ₩63,609 | ₩62,875 | ₩62,995 | -0.06% | 4.1천 |
|---|
| 2026.03.16 | ₩63,342 | ₩63,342 | ₩63,169 | ₩63,169 | -0.27% | 2.3천 |
|---|
| 2026.03.13 | ₩62,675 | ₩62,942 | ₩61,568 | ₩61,875 | -1.28% | 6.9만 |
|---|
| 2026.03.12 | ₩62,808 | ₩63,195 | ₩61,955 | ₩61,955 | -1.36% | 1.3만 |
|---|
| 2026.03.11 | ₩63,756 | ₩63,756 | ₩63,075 | ₩63,542 | -0.33% | 2.1천 |
|---|
| 2026.03.10 | ₩64,169 | ₩64,930 | ₩63,382 | ₩64,249 | +0.12% | 2.2만 |
|---|
| 2026.03.09 | ₩62,702 | ₩64,049 | ₩61,768 | ₩63,796 | +1.74% | 1.4만 |
|---|
| 2026.03.06 | ₩62,542 | ₩62,929 | ₩62,048 | ₩62,728 | +0.30% | 2.8만 |
|---|
| 2026.03.05 | ₩62,768 | ₩63,235 | ₩62,101 | ₩62,662 | -0.17% | 4.8만 |
|---|
| 2026.03.04 | ₩63,315 | ₩64,423 | ₩62,835 | ₩63,729 | +0.65% | 4.9천 |
|---|
| 2026.03.03 | ₩62,635 | ₩63,542 | ₩60,714 | ₩63,182 | +0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩63,836 | ₩65,490 | ₩63,836 | ₩65,143 | +2.05% | 9.1천 |
|---|
| 2026.02.27 | ₩65,463 | ₩66,037 | ₩65,156 | ₩65,810 | +0.53% | 9.3천 |
|---|
| 2026.02.26 | ₩65,757 | ₩66,037 | ₩65,610 | ₩65,970 | +0.32% | 5.7천 |
|---|
| 2026.02.25 | ₩65,810 | ₩66,024 | ₩65,810 | ₩66,024 | +0.32% | 2.2천 |
|---|
| 2026.02.24 | ₩65,397 | ₩65,757 | ₩65,063 | ₩65,557 | +0.24% | 9.4천 |
|---|
| 2026.02.23 | ₩67,038 | ₩67,038 | ₩65,583 | ₩65,730 | -1.95% | 4.6천 |
|---|
| 2026.02.20 | ₩66,170 | ₩67,158 | ₩66,170 | ₩67,158 | +1.49% | 1.7천 |
|---|
| 2026.02.19 | ₩65,637 | ₩66,597 | ₩65,637 | ₩66,384 | +1.14% | 3.8천 |
|---|
| 2026.02.18 | ₩65,944 | ₩66,877 | ₩65,944 | ₩66,544 | +0.91% | 5.7천 |
|---|
| 2026.02.17 | ₩65,864 | ₩66,344 | ₩65,090 | ₩65,850 | -0.02% | 5.9만 |
|---|
| 2026.02.13 | ₩65,557 | ₩66,237 | ₩65,477 | ₩66,037 | +0.73% | 1만 |
|---|
| 2026.02.12 | ₩67,531 | ₩67,718 | ₩66,384 | ₩66,451 | -1.60% | 1만 |
|---|
| 2026.02.11 | ₩70,093 | ₩70,093 | ₩68,598 | ₩68,865 | -1.75% | 3.6천 |
|---|
| 2026.02.10 | ₩69,345 | ₩69,959 | ₩68,278 | ₩69,666 | +0.46% | 8.7천 |
|---|
| 2026.02.09 | ₩68,332 | ₩69,039 | ₩68,332 | ₩68,892 | +0.82% | 7.6천 |
|---|
| 2026.02.06 | ₩68,692 | ₩68,839 | ₩68,185 | ₩68,732 | +0.06% | 4.1천 |
|---|
| 2026.02.05 | ₩68,332 | ₩69,025 | ₩68,011 | ₩68,252 | -0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩70,773 | ₩70,960 | ₩68,212 | ₩68,825 | -2.75% | 5.5만 |
|---|
| 2026.02.03 | ₩73,228 | ₩73,228 | ₩70,866 | ₩71,507 | -2.35% | 4.7만 |
|---|
| 2026.02.02 | ₩73,828 | ₩74,615 | ₩73,828 | ₩73,895 | +0.09% | 1.8만 |
|---|
| 2026.01.30 | ₩75,242 | ₩75,242 | ₩74,522 | ₩74,575 | -0.89% | 2.5천 |
|---|
| 2026.01.29 | ₩78,017 | ₩78,017 | ₩76,496 | ₩77,150 | -1.11% | 3.6천 |
|---|
| 2026.01.28 | ₩77,083 | ₩77,083 | ₩76,509 | ₩76,723 | -0.47% | 7.8천 |
|---|
| 2026.01.27 | ₩76,990 | ₩76,990 | ₩76,469 | ₩76,736 | -0.33% | 1.9천 |
|---|
| 2026.01.26 | ₩76,936 | ₩77,283 | ₩76,923 | ₩76,923 | -0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩76,083 | ₩77,203 | ₩76,083 | ₩77,083 | +1.32% | 8.6천 |
|---|
| 2026.01.22 | ₩75,376 | ₩75,576 | ₩75,122 | ₩75,242 | -0.18% | 1만 |
|---|
| 2026.01.21 | ₩74,482 | ₩74,602 | ₩73,615 | ₩74,268 | -0.29% | 9.2천 |
|---|
| 2026.01.20 | ₩74,842 | ₩74,842 | ₩73,414 | ₩73,641 | -1.60% | 6.2천 |
|---|
| 2026.01.16 | ₩75,722 | ₩75,722 | ₩75,122 | ₩75,215 | -0.67% | 8.6천 |
|---|
| 2026.01.15 | ₩76,509 | ₩76,509 | ₩75,842 | ₩75,896 | -0.80% | 1만 |
|---|
| 2026.01.14 | ₩78,791 | ₩78,791 | ₩77,403 | ₩77,697 | -1.39% | 4천 |
|---|
| 2026.01.13 | ₩77,710 | ₩77,924 | ₩77,283 | ₩77,764 | +0.07% | 7.3천 |
|---|
| 2026.01.12 | ₩77,203 | ₩78,431 | ₩77,203 | ₩78,084 | +1.14% | 4.6천 |
|---|
| 2026.01.09 | ₩76,776 | ₩76,843 | ₩76,483 | ₩76,630 | -0.19% | 4천 |
|---|
| 2026.01.08 | ₩76,256 | ₩76,443 | ₩76,176 | ₩76,443 | +0.24% | 4.4천 |
|---|
| 2026.01.07 | ₩76,936 | ₩77,070 | ₩76,536 | ₩76,790 | -0.19% | 10.2만 |
|---|
| 2026.01.06 | ₩77,483 | ₩77,924 | ₩77,483 | ₩77,924 | +0.57% | 1.3만 |
|---|
| 2026.01.05 | ₩76,496 | ₩77,297 | ₩76,496 | ₩77,083 | +0.77% | 7.4천 |
|---|
| 2026.01.02 | ₩75,175 | ₩75,856 | ₩74,989 | ₩75,722 | +0.73% | 1.7만 |
|---|
| 2025.12.31 | ₩73,561 | ₩73,935 | ₩73,201 | ₩73,655 | +0.13% | 6.3만 |
|---|
| 2025.12.30 | ₩74,228 | ₩74,228 | ₩73,881 | ₩74,095 | -0.18% | 6.2만 |
|---|
| 2025.12.29 | ₩72,961 | ₩73,961 | ₩72,961 | ₩73,828 | +1.19% | 7천 |
|---|
| 2025.12.26 | ₩73,521 | ₩73,521 | ₩73,121 | ₩73,414 | -0.15% | 1.7만 |
|---|
| 2025.12.24 | ₩73,228 | ₩73,721 | ₩73,214 | ₩73,588 | +0.49% | 2.3천 |
|---|
| 2025.12.23 | ₩73,054 | ₩73,228 | ₩73,054 | ₩73,228 | +0.24% | 1.2천 |
|---|
| 2025.12.22 | ₩73,708 | ₩74,121 | ₩73,508 | ₩73,748 | +0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩73,454 | ₩73,828 | ₩73,361 | ₩73,548 | +0.13% | 3.2천 |
|---|
| 2025.12.18 | ₩72,801 | ₩73,414 | ₩72,667 | ₩72,694 | -0.15% | 4.1천 |
|---|
| 2025.12.17 | ₩72,814 | ₩72,814 | ₩71,507 | ₩71,587 | -1.69% | 4천 |
|---|
| 2025.12.16 | ₩71,747 | ₩72,160 | ₩71,613 | ₩72,094 | +0.48% | 5.3만 |
|---|
| 2025.12.15 | ₩73,121 | ₩73,121 | ₩72,227 | ₩72,227 | -1.22% | 2.6천 |
|---|
| 2025.12.12 | ₩73,201 | ₩73,641 | ₩72,894 | ₩73,014 | -0.26% | 4.7천 |
|---|
| 2025.12.11 | ₩74,081 | ₩74,268 | ₩73,921 | ₩73,935 | -0.20% | 2.7천 |
|---|
| 2025.12.10 | ₩74,428 | ₩74,869 | ₩74,108 | ₩74,722 | +0.39% | 2.5천 |
|---|
| 2025.12.09 | ₩74,121 | ₩74,402 | ₩74,121 | ₩74,402 | +0.38% | 1.6천 |
|---|
| 2025.12.08 | ₩74,655 | ₩74,682 | ₩74,402 | ₩74,642 | -0.02% | 5.6천 |
|---|
| 2025.12.05 | ₩75,109 | ₩75,189 | ₩74,775 | ₩75,015 | -0.12% | 4.3천 |
|---|
| 2025.12.04 | ₩74,135 | ₩74,135 | ₩73,601 | ₩73,828 | -0.41% | 5.1천 |
|---|
| 2025.12.03 | ₩73,921 | ₩73,921 | ₩73,534 | ₩73,695 | -0.31% | 1.8만 |
|---|
| 2025.12.02 | ₩74,055 | ₩74,055 | ₩73,521 | ₩74,028 | -0.04% | 4.9천 |
|---|
| 2025.12.01 | ₩73,921 | ₩74,295 | ₩73,708 | ₩74,188 | +0.36% | 2.3천 |
|---|
| 2025.11.28 | ₩73,454 | ₩74,135 | ₩73,374 | ₩73,961 | +0.69% | 7.1천 |
|---|
| 2025.11.26 | ₩74,215 | ₩74,308 | ₩73,761 | ₩73,908 | -0.41% | 4.3천 |
|---|
| 2025.11.25 | ₩73,708 | ₩74,295 | ₩73,708 | ₩74,295 | +0.80% | 4천 |
|---|
| 2025.11.24 | ₩72,374 | ₩73,241 | ₩72,374 | ₩73,241 | +1.20% | 3.5천 |
|---|
| 2025.11.21 | ₩70,666 | ₩71,520 | ₩69,959 | ₩71,066 | +0.57% | 4.1천 |
|---|
| 2025.11.20 | ₩72,374 | ₩72,374 | ₩69,706 | ₩69,799 | -3.56% | 3.9천 |
|---|
| 2025.11.19 | ₩71,400 | ₩71,693 | ₩70,973 | ₩71,120 | -0.39% | 4.1천 |
|---|
| 2025.11.18 | ₩70,893 | ₩71,880 | ₩70,173 | ₩71,600 | +1.00% | 1.3만 |
|---|
| 2025.11.17 | ₩72,867 | ₩73,148 | ₩71,680 | ₩71,920 | -1.30% | 3.7만 |
|---|
| 2025.11.14 | ₩72,961 | ₩73,895 | ₩72,801 | ₩73,108 | +0.20% | 1.1만 |
|---|
| 2025.11.13 | ₩74,735 | ₩74,949 | ₩73,548 | ₩73,748 | -1.32% | 3천 |
|---|
| 2025.11.12 | ₩75,842 | ₩75,842 | ₩75,175 | ₩75,602 | -0.32% | 5.6천 |
|---|
| 2025.11.11 | ₩76,109 | ₩76,283 | ₩76,016 | ₩76,203 | +0.12% | 5천 |
|---|
| 2025.11.10 | ₩75,442 | ₩76,229 | ₩75,442 | ₩76,109 | +0.88% | 2.4천 |
|---|
| 2025.11.07 | ₩73,534 | ₩74,482 | ₩72,988 | ₩74,282 | +1.02% | 9.8천 |
|---|
| 2025.11.06 | ₩75,002 | ₩75,522 | ₩74,735 | ₩74,749 | -0.34% | 3.5만 |
|---|
| 2025.11.05 | ₩75,522 | ₩76,229 | ₩75,522 | ₩75,802 | +0.37% | 3.2천 |
|---|
| 2025.11.04 | ₩76,870 | ₩76,870 | ₩75,629 | ₩75,682 | -1.54% | 1.6만 |
|---|
| 2025.11.03 | ₩77,857 | ₩77,857 | ₩77,377 | ₩77,470 | -0.50% | 3.3천 |
|---|
| 2025.10.31 | ₩77,350 | ₩77,990 | ₩77,297 | ₩77,363 | +0.02% | 2.5천 |
|---|
| 2025.10.30 | ₩77,683 | ₩77,683 | ₩76,736 | ₩76,736 | -1.22% | 5.4천 |
|---|
| 2025.10.29 | ₩79,444 | ₩80,112 | ₩79,244 | ₩79,738 | +0.37% | 1만 |
|---|
| 2025.10.28 | ₩79,511 | ₩79,658 | ₩79,071 | ₩79,231 | -0.35% | 3.9천 |
|---|
| 2025.10.27 | ₩79,458 | ₩79,685 | ₩79,458 | ₩79,631 | +0.22% | 3.2천 |
|---|
| 2025.10.24 | ₩77,924 | ₩78,190 | ₩77,924 | ₩78,030 | +0.14% | 4.6천 |
|---|
| 2025.10.23 | ₩77,310 | ₩77,310 | ₩76,910 | ₩77,083 | -0.29% | 2.9천 |
|---|
| 2025.10.22 | ₩77,510 | ₩77,537 | ₩76,109 | ₩76,736 | -1.00% | 6.3천 |
|---|
| 2025.10.21 | ₩77,550 | ₩77,964 | ₩77,550 | ₩77,737 | +0.24% | 2.1만 |
|---|
| 2025.10.20 | ₩77,350 | ₩77,897 | ₩77,230 | ₩77,790 | +0.57% | 6천 |
|---|
| 2025.10.17 | ₩75,482 | ₩76,536 | ₩75,469 | ₩76,469 | +1.31% | 1.9만 |
|---|
| 2025.10.16 | ₩77,577 | ₩77,723 | ₩76,496 | ₩76,963 | -0.79% | 1.8만 |
|---|
| 2025.10.15 | ₩77,657 | ₩77,857 | ₩77,043 | ₩77,337 | -0.41% | 2.7천 |
|---|
| 2025.10.14 | ₩76,603 | ₩77,603 | ₩76,603 | ₩76,790 | +0.24% | 3.9천 |
|---|
| 2025.10.13 | ₩77,203 | ₩78,230 | ₩77,203 | ₩78,150 | +1.23% | 1.9만 |
|---|
| 2025.10.10 | ₩79,191 | ₩79,991 | ₩76,336 | ₩76,576 | -3.30% | 2.5만 |
|---|