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 | ₩58,704 | ₩59,612 | ₩58,704 | ₩59,452 | +1.27% | 3.1천 |
| 2026.10.08 | ₩57,902 | ₩58,156 | ₩57,742 | ₩58,142 | +0.42% | 2.8천 |
| 2026.10.07 | ₩57,247 | ₩58,623 | ₩57,247 | ₩58,436 | +2.08% | 9.9천 |
| 2026.10.06 | ₩58,530 | ₩58,690 | ₩58,329 | ₩58,543 | +0.02% | 5.2천 |
| 2026.10.05 | ₩58,570 | ₩58,677 | ₩58,517 | ₩58,677 | +0.18% | 2.6천 |
| 2026.10.02 | ₩57,862 | ₩58,343 | ₩57,608 | ₩57,808 | -0.09% | 4.3천 |
| 2026.10.01 | ₩58,129 | ₩58,129 | ₩57,407 | ₩58,022 | -0.18% | 8.7천 |
| 2026.09.30 | ₩58,156 | ₩58,677 | ₩57,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,848 |
| -0.53% |
| 2.9천 |
| 2026.09.29 | ₩57,768 | ₩58,089 | ₩57,501 | ₩57,982 | +0.37% | 5.6천 |
|---|
| 2026.09.28 | ₩58,263 | ₩58,276 | ₩58,036 | ₩58,116 | -0.25% | 2.3천 |
|---|
| 2026.09.25 | ₩58,690 | ₩58,837 | ₩58,690 | ₩58,730 | +0.07% | 1.2천 |
|---|
| 2026.09.24 | ₩58,944 | ₩58,944 | ₩58,583 | ₩58,824 | -0.20% | 1.7천 |
|---|
| 2026.09.23 | ₩59,118 | ₩59,118 | ₩58,383 | ₩58,557 | -0.95% | 10.4만 |
|---|
| 2026.09.22 | ₩60,387 | ₩60,615 | ₩59,733 | ₩59,880 | -0.84% | 4.8천 |
|---|
| 2026.09.21 | ₩58,730 | ₩60,053 | ₩58,717 | ₩60,053 | +2.25% | 2.4천 |
|---|
| 2026.09.18 | ₩58,102 | ₩58,169 | ₩57,915 | ₩57,982 | -0.21% | 1.9천 |
|---|
| 2026.09.17 | ₩58,570 | ₩58,704 | ₩58,396 | ₩58,597 | +0.05% | 1.8천 |
|---|
| 2026.09.16 | ₩59,372 | ₩59,412 | ₩58,396 | ₩58,570 | -1.35% | 1.1만 |
|---|
| 2026.09.15 | ₩58,958 | ₩59,853 | ₩58,958 | ₩59,612 | +1.11% | 1.5천 |
|---|
| 2026.09.14 | ₩58,984 | ₩60,147 | ₩58,984 | ₩60,000 | +1.72% | 2.9천 |
|---|
| 2026.09.11 | ₩58,998 | ₩59,225 | ₩58,770 | ₩59,011 | +0.02% | 1.6만 |
|---|
| 2026.09.10 | ₩58,129 | ₩58,476 | ₩58,129 | ₩58,169 | +0.07% | 9.8천 |
|---|
| 2026.09.09 | ₩59,265 | ₩59,265 | ₩58,343 | ₩58,343 | -1.56% | 7.3천 |
|---|
| 2026.09.08 | ₩59,866 | ₩59,866 | ₩59,038 | ₩59,171 | -1.16% | 3.3천 |
|---|
| 2026.09.04 | ₩60,134 | ₩60,347 | ₩60,120 | ₩60,334 | +0.33% | 2.6천 |
|---|
| 2026.09.03 | ₩60,147 | ₩60,200 | ₩59,946 | ₩60,067 | -0.13% | 6천 |
|---|
| 2026.09.02 | ₩59,906 | ₩59,973 | ₩59,733 | ₩59,773 | -0.22% | 2.3천 |
|---|
| 2026.09.01 | ₩59,265 | ₩59,305 | ₩58,931 | ₩58,931 | -0.56% | 2.1천 |
|---|
| 2026.08.31 | ₩60,361 | ₩60,361 | ₩59,345 | ₩59,586 | -1.28% | 7.3천 |
|---|
| 2026.08.28 | ₩61,015 | ₩61,015 | ₩60,227 | ₩60,401 | -1.01% | 10.8만 |
|---|
| 2026.08.27 | ₩60,534 | ₩60,534 | ₩59,733 | ₩59,733 | -1.32% | 1.6만 |
|---|
| 2026.08.26 | ₩60,374 | ₩60,508 | ₩60,067 | ₩60,067 | -0.51% | 4.6천 |
|---|
| 2026.08.25 | ₩59,840 | ₩60,949 | ₩59,840 | ₩60,949 | +1.85% | 3천 |
|---|
| 2026.08.24 | ₩60,307 | ₩60,307 | ₩59,679 | ₩60,000 | -0.51% | 2.9천 |
|---|
| 2026.08.21 | ₩60,361 | ₩60,361 | ₩59,893 | ₩60,160 | -0.33% | 2.5천 |
|---|
| 2026.08.20 | ₩59,599 | ₩59,599 | ₩58,877 | ₩59,385 | -0.36% | 6.9천 |
|---|
| 2026.08.19 | ₩59,973 | ₩60,401 | ₩59,799 | ₩59,866 | -0.18% | 5.8만 |
|---|
| 2026.08.18 | ₩60,441 | ₩60,441 | ₩59,799 | ₩59,960 | -0.80% | 3.8천 |
|---|
| 2026.08.17 | ₩61,871 | ₩61,871 | ₩61,096 | ₩61,109 | -1.23% | 7.7천 |
|---|
| 2026.08.14 | ₩62,566 | ₩62,873 | ₩62,338 | ₩62,405 | -0.26% | 4.1천 |
|---|
| 2026.08.13 | ₩60,427 | ₩61,416 | ₩60,427 | ₩61,363 | +1.55% | 4.2천 |
|---|
| 2026.08.12 | ₩61,176 | ₩61,176 | ₩60,334 | ₩60,668 | -0.83% | 2.8천 |
|---|
| 2026.08.11 | ₩61,456 | ₩62,272 | ₩61,456 | ₩61,831 | +0.61% | 6.9천 |
|---|
| 2026.08.10 | ₩62,873 | ₩63,167 | ₩62,485 | ₩62,873 | 0.00% | 4.2천 |
|---|
| 2026.08.07 | ₩62,686 | ₩62,993 | ₩62,325 | ₩62,699 | +0.02% | 8.7천 |
|---|
| 2026.08.06 | ₩62,218 | ₩62,365 | ₩61,897 | ₩61,897 | -0.52% | 1.3천 |
|---|
| 2026.08.05 | ₩63,675 | ₩63,822 | ₩62,552 | ₩62,566 | -1.74% | 2만 |
|---|
| 2026.08.04 | ₩63,541 | ₩64,236 | ₩63,154 | ₩64,129 | +0.93% | 6.1천 |
|---|
| 2026.08.03 | ₩61,710 | ₩62,472 | ₩61,603 | ₩62,365 | +1.06% | 7.8천 |
|---|
| 2026.07.31 | ₩60,909 | ₩60,909 | ₩60,280 | ₩60,748 | -0.26% | 6.1천 |
|---|
| 2026.07.30 | ₩61,363 | ₩61,724 | ₩61,069 | ₩61,724 | +0.59% | 6.7천 |
|---|
| 2026.07.29 | ₩61,750 | ₩62,873 | ₩61,630 | ₩61,630 | -0.19% | 2.2천 |
|---|
| 2026.07.28 | ₩60,882 | ₩61,737 | ₩60,882 | ₩61,644 | +1.25% | 1.1만 |
|---|
| 2026.07.27 | ₩59,880 | ₩61,256 | ₩59,880 | ₩60,989 | +1.85% | 5.7천 |
|---|
| 2026.07.24 | ₩59,064 | ₩59,399 | ₩58,971 | ₩58,971 | -0.16% | 2.5천 |
|---|
| 2026.07.23 | ₩59,773 | ₩60,080 | ₩58,891 | ₩59,318 | -0.76% | 5.7천 |
|---|
| 2026.07.22 | ₩60,615 | ₩60,615 | ₩59,546 | ₩59,773 | -1.39% | 5.4천 |
|---|
| 2026.07.21 | ₩61,804 | ₩61,897 | ₩61,657 | ₩61,804 | 0.00% | 3.4천 |
|---|
| 2026.07.20 | ₩61,844 | ₩62,525 | ₩61,764 | ₩61,857 | +0.02% | 5.7천 |
|---|
| 2026.07.17 | ₩60,748 | ₩61,149 | ₩60,601 | ₩61,136 | +0.64% | 2.9천 |
|---|
| 2026.07.16 | ₩63,661 | ₩63,661 | ₩62,191 | ₩62,338 | -2.08% | 2.5천 |
|---|
| 2026.07.15 | ₩62,646 | ₩62,806 | ₩62,619 | ₩62,726 | +0.13% | 2.5천 |
|---|
| 2026.07.14 | ₩61,483 | ₩61,897 | ₩61,483 | ₩61,871 | +0.63% | 2.2천 |
|---|
| 2026.07.13 | ₩61,857 | ₩62,205 | ₩61,603 | ₩61,603 | -0.41% | 1.9천 |
|---|
| 2026.07.10 | ₩62,378 | ₩62,592 | ₩61,831 | ₩61,951 | -0.69% | 2.5천 |
|---|
| 2026.07.09 | ₩60,748 | ₩61,991 | ₩60,748 | ₩61,884 | +1.87% | 5.7천 |
|---|
| 2026.07.08 | ₩61,684 | ₩61,844 | ₩61,617 | ₩61,844 | +0.26% | 3천 |
|---|
| 2026.07.07 | ₩61,403 | ₩62,151 | ₩61,403 | ₩61,523 | +0.20% | 1만 |
|---|
| 2026.07.06 | ₩61,376 | ₩62,044 | ₩61,189 | ₩61,750 | +0.61% | 8.3천 |
|---|
| 2026.07.02 | ₩60,855 | ₩60,922 | ₩59,960 | ₩60,401 | -0.75% | 3.4천 |
|---|
| 2026.07.01 | ₩58,490 | ₩60,868 | ₩58,490 | ₩60,521 | +3.47% | 4.4천 |
|---|
| 2026.06.30 | ₩58,316 | ₩58,704 | ₩58,276 | ₩58,543 | +0.39% | 4.6천 |
|---|
| 2026.06.29 | ₩57,848 | ₩58,811 | ₩57,848 | ₩58,610 | +1.32% | 1.7만 |
|---|
| 2026.06.26 | ₩56,819 | ₩57,234 | ₩56,646 | ₩57,087 | +0.47% | 4.9천 |
|---|
| 2026.06.25 | ₩55,791 | ₩55,938 | ₩55,309 | ₩55,737 | -0.10% | 6.7천 |
|---|
| 2026.06.24 | ₩57,207 | ₩57,207 | ₩56,646 | ₩56,646 | -0.98% | 3.2천 |
|---|
| 2026.06.23 | ₩56,953 | ₩57,875 | ₩56,205 | ₩57,060 | +0.19% | 1.2만 |
|---|
| 2026.06.22 | ₩59,225 | ₩59,586 | ₩58,142 | ₩58,557 | -1.13% | 1.7만 |
|---|
| 2026.06.18 | ₩60,174 | ₩60,307 | ₩59,786 | ₩60,254 | +0.13% | 1만 |
|---|
| 2026.06.17 | ₩61,350 | ₩61,350 | ₩59,973 | ₩59,973 | -2.24% | 4.6천 |
|---|
| 2026.06.16 | ₩62,018 | ₩62,098 | ₩61,176 | ₩61,363 | -1.06% | 2.9만 |
|---|
| 2026.06.15 | ₩61,764 | ₩63,260 | ₩61,764 | ₩62,846 | +1.75% | 1.4만 |
|---|
| 2026.06.12 | ₩61,991 | ₩62,445 | ₩61,269 | ₩61,336 | -1.06% | 1.2만 |
|---|
| 2026.06.11 | ₩60,762 | ₩61,697 | ₩59,880 | ₩61,563 | +1.32% | 1.3만 |
|---|
| 2026.06.10 | ₩61,203 | ₩62,151 | ₩60,975 | ₩60,975 | -0.37% | 4.2천 |
|---|
| 2026.06.09 | ₩62,539 | ₩62,980 | ₩61,162 | ₩61,857 | -1.09% | 1.2만 |
|---|
| 2026.06.08 | ₩62,632 | ₩63,862 | ₩62,419 | ₩62,512 | -0.19% | 5.8천 |
|---|
| 2026.06.05 | ₩63,033 | ₩63,608 | ₩60,975 | ₩61,376 | -2.63% | 9.4천 |
|---|
| 2026.06.04 | ₩62,980 | ₩64,704 | ₩62,980 | ₩64,356 | +2.19% | 1.6만 |
|---|
| 2026.06.03 | ₩64,637 | ₩64,637 | ₩62,886 | ₩63,180 | -2.25% | 6.1천 |
|---|
| 2026.06.02 | ₩64,690 | ₩65,238 | ₩64,677 | ₩64,757 | +0.10% | 1.9만 |
|---|
| 2026.06.01 | ₩63,595 | ₩64,837 | ₩63,367 | ₩64,664 | +1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩62,325 | ₩62,819 | ₩62,018 | ₩62,552 | +0.36% | 2.7만 |
|---|
| 2026.05.28 | ₩61,015 | ₩61,590 | ₩60,828 | ₩61,590 | +0.94% | 2.3만 |
|---|
| 2026.05.27 | ₩59,773 | ₩60,935 | ₩59,773 | ₩60,788 | +1.70% | 5.2천 |
|---|
| 2026.05.26 | ₩59,826 | ₩60,294 | ₩59,733 | ₩60,147 | +0.54% | 5.5천 |
|---|
| 2026.05.22 | ₩59,399 | ₩59,532 | ₩59,185 | ₩59,238 | -0.27% | 7.8천 |
|---|
| 2026.05.21 | ₩58,744 | ₩59,826 | ₩58,183 | ₩59,532 | +1.34% | 6.9천 |
|---|
| 2026.05.20 | ₩59,960 | ₩59,960 | ₩59,171 | ₩59,853 | -0.18% | 7.1천 |
|---|
| 2026.05.19 | ₩60,668 | ₩60,681 | ₩60,401 | ₩60,454 | -0.35% | 3.8천 |
|---|
| 2026.05.18 | ₩60,641 | ₩61,096 | ₩60,427 | ₩60,668 | +0.04% | 8.8천 |
|---|
| 2026.05.15 | ₩60,387 | ₩61,056 | ₩60,307 | ₩60,802 | +0.69% | 1.9천 |
|---|
| 2026.05.14 | ₩62,165 | ₩62,165 | ₩61,630 | ₩61,991 | -0.28% | 3.4천 |
|---|
| 2026.05.13 | ₩61,657 | ₩62,726 | ₩61,657 | ₩62,713 | +1.71% | 4.3천 |
|---|
| 2026.05.12 | ₩62,312 | ₩62,312 | ₩61,203 | ₩61,497 | -1.31% | 3.9천 |
|---|
| 2026.05.11 | ₩63,047 | ₩63,301 | ₩62,606 | ₩62,606 | -0.70% | 7.7천 |
|---|
| 2026.05.08 | ₩63,541 | ₩63,728 | ₩63,341 | ₩63,661 | +0.19% | 4.2천 |
|---|
| 2026.05.07 | ₩63,381 | ₩63,581 | ₩62,860 | ₩62,873 | -0.80% | 4.6천 |
|---|
| 2026.05.06 | ₩63,033 | ₩63,448 | ₩62,819 | ₩63,341 | +0.49% | 4천 |
|---|
| 2026.05.05 | ₩63,287 | ₩63,287 | ₩62,378 | ₩62,525 | -1.20% | 8천 |
|---|
| 2026.05.04 | ₩61,871 | ₩62,860 | ₩61,871 | ₩62,312 | +0.71% | 1.2만 |
|---|
| 2026.05.01 | ₩62,352 | ₩62,860 | ₩62,312 | ₩62,672 | +0.51% | 5.4천 |
|---|
| 2026.04.30 | ₩60,788 | ₩61,684 | ₩60,294 | ₩61,684 | +1.47% | 8.9천 |
|---|
| 2026.04.29 | ₩60,628 | ₩61,002 | ₩60,628 | ₩60,868 | +0.40% | 7.9천 |
|---|
| 2026.04.28 | ₩61,603 | ₩61,603 | ₩61,109 | ₩61,283 | -0.52% | 4천 |
|---|
| 2026.04.27 | ₩61,911 | ₩62,860 | ₩61,911 | ₩62,512 | +0.97% | 5.7천 |
|---|
| 2026.04.24 | ₩61,376 | ₩62,285 | ₩61,376 | ₩62,138 | +1.24% | 2.3천 |
|---|
| 2026.04.23 | ₩62,378 | ₩62,552 | ₩61,309 | ₩61,456 | -1.48% | 5.3천 |
|---|
| 2026.04.22 | ₩62,900 | ₩63,434 | ₩62,753 | ₩63,020 | +0.19% | 4.6천 |
|---|
| 2026.04.21 | ₩63,675 | ₩63,675 | ₩62,459 | ₩62,459 | -1.91% | 3.7천 |
|---|
| 2026.04.20 | ₩64,035 | ₩64,423 | ₩63,955 | ₩64,276 | +0.38% | 4.5천 |
|---|
| 2026.04.17 | ₩64,223 | ₩64,917 | ₩64,223 | ₩64,770 | +0.85% | 3.1천 |
|---|
| 2026.04.16 | ₩63,902 | ₩63,902 | ₩63,528 | ₩63,715 | -0.29% | 3.8천 |
|---|
| 2026.04.15 | ₩62,018 | ₩62,806 | ₩61,750 | ₩62,713 | +1.12% | 5.7천 |
|---|
| 2026.04.14 | ₩60,748 | ₩61,510 | ₩60,748 | ₩61,443 | +1.14% | 4.4천 |
|---|
| 2026.04.13 | ₩58,543 | ₩60,000 | ₩58,543 | ₩60,000 | +2.49% | 8.2천 |
|---|
| 2026.04.10 | ₩59,318 | ₩59,586 | ₩58,864 | ₩58,998 | -0.54% | 2.8천 |
|---|
| 2026.04.09 | ₩59,171 | ₩59,492 | ₩58,851 | ₩59,345 | +0.29% | 4.9천 |
|---|
| 2026.04.08 | ₩60,160 | ₩60,414 | ₩59,679 | ₩59,893 | -0.44% | 2.8만 |
|---|
| 2026.04.07 | ₩57,220 | ₩57,782 | ₩57,194 | ₩57,782 | +0.98% | 4.3천 |
|---|
| 2026.04.06 | ₩57,127 | ₩57,915 | ₩57,127 | ₩57,768 | +1.12% | 5.4천 |
|---|
| 2026.04.02 | ₩56,900 | ₩57,514 | ₩56,900 | ₩57,247 | +0.61% | 2.7천 |
|---|
| 2026.04.01 | ₩58,410 | ₩58,717 | ₩57,995 | ₩58,142 | -0.46% | 5.6천 |
|---|
| 2026.03.31 | ₩56,566 | ₩57,862 | ₩56,432 | ₩57,862 | +2.29% | 2.1만 |
|---|
| 2026.03.30 | ₩55,603 | ₩56,125 | ₩55,256 | ₩55,510 | -0.17% | 1.3만 |
|---|
| 2026.03.27 | ₩56,018 | ₩56,258 | ₩55,497 | ₩55,670 | -0.62% | 6.3천 |
|---|
| 2026.03.26 | ₩57,621 | ₩57,995 | ₩56,485 | ₩56,485 | -1.97% | 3.1천 |
|---|
| 2026.03.25 | ₩59,759 | ₩59,759 | ₩58,851 | ₩59,238 | -0.87% | 2.1만 |
|---|
| 2026.03.24 | ₩59,064 | ₩59,318 | ₩58,984 | ₩58,984 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩59,733 | ₩60,641 | ₩59,733 | ₩60,080 | +0.58% | 7.6천 |
|---|
| 2026.03.20 | ₩59,532 | ₩59,679 | ₩58,931 | ₩59,078 | -0.76% | 3.7천 |
|---|
| 2026.03.19 | ₩59,946 | ₩61,456 | ₩59,946 | ₩60,762 | +1.36% | 6.7천 |
|---|
| 2026.03.18 | ₩62,419 | ₩62,632 | ₩61,483 | ₩61,483 | -1.50% | 7.5천 |
|---|
| 2026.03.17 | ₩63,140 | ₩63,715 | ₩62,980 | ₩63,100 | -0.06% | 4.1천 |
|---|
| 2026.03.16 | ₩63,448 | ₩63,448 | ₩63,274 | ₩63,274 | -0.27% | 2.3천 |
|---|
| 2026.03.13 | ₩62,779 | ₩63,047 | ₩61,670 | ₩61,978 | -1.28% | 6.9만 |
|---|
| 2026.03.12 | ₩62,913 | ₩63,301 | ₩62,058 | ₩62,058 | -1.36% | 1.3만 |
|---|
| 2026.03.11 | ₩63,862 | ₩63,862 | ₩63,180 | ₩63,648 | -0.33% | 2.1천 |
|---|
| 2026.03.10 | ₩64,276 | ₩65,038 | ₩63,488 | ₩64,356 | +0.12% | 2.2만 |
|---|
| 2026.03.09 | ₩62,806 | ₩64,156 | ₩61,871 | ₩63,902 | +1.74% | 1.4만 |
|---|
| 2026.03.06 | ₩62,646 | ₩63,033 | ₩62,151 | ₩62,833 | +0.30% | 2.8만 |
|---|
| 2026.03.05 | ₩62,873 | ₩63,341 | ₩62,205 | ₩62,766 | -0.17% | 4.8만 |
|---|
| 2026.03.04 | ₩63,421 | ₩64,530 | ₩62,940 | ₩63,835 | +0.65% | 4.9천 |
|---|
| 2026.03.03 | ₩62,739 | ₩63,648 | ₩60,815 | ₩63,287 | +0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩63,942 | ₩65,599 | ₩63,942 | ₩65,252 | +2.05% | 9.1천 |
|---|
| 2026.02.27 | ₩65,572 | ₩66,147 | ₩65,265 | ₩65,920 | +0.53% | 9.3천 |
|---|
| 2026.02.26 | ₩65,866 | ₩66,147 | ₩65,719 | ₩66,080 | +0.32% | 5.7천 |
|---|
| 2026.02.25 | ₩65,920 | ₩66,133 | ₩65,920 | ₩66,133 | +0.32% | 2.2천 |
|---|
| 2026.02.24 | ₩65,505 | ₩65,866 | ₩65,171 | ₩65,666 | +0.24% | 9.4천 |
|---|
| 2026.02.23 | ₩67,149 | ₩67,149 | ₩65,693 | ₩65,840 | -1.95% | 4.6천 |
|---|
| 2026.02.20 | ₩66,280 | ₩67,269 | ₩66,280 | ₩67,269 | +1.49% | 1.7천 |
|---|
| 2026.02.19 | ₩65,746 | ₩66,708 | ₩65,746 | ₩66,494 | +1.14% | 3.8천 |
|---|
| 2026.02.18 | ₩66,053 | ₩66,989 | ₩66,053 | ₩66,655 | +0.91% | 5.7천 |
|---|
| 2026.02.17 | ₩65,973 | ₩66,454 | ₩65,198 | ₩65,960 | -0.02% | 5.9만 |
|---|
| 2026.02.13 | ₩65,666 | ₩66,347 | ₩65,586 | ₩66,147 | +0.73% | 1만 |
|---|
| 2026.02.12 | ₩67,644 | ₩67,831 | ₩66,494 | ₩66,561 | -1.60% | 1만 |
|---|
| 2026.02.11 | ₩70,209 | ₩70,209 | ₩68,713 | ₩68,980 | -1.75% | 3.6천 |
|---|
| 2026.02.10 | ₩69,461 | ₩70,076 | ₩68,392 | ₩69,782 | +0.46% | 8.7천 |
|---|
| 2026.02.09 | ₩68,445 | ₩69,154 | ₩68,445 | ₩69,007 | +0.82% | 7.6천 |
|---|
| 2026.02.06 | ₩68,806 | ₩68,953 | ₩68,298 | ₩68,846 | +0.06% | 4.1천 |
|---|
| 2026.02.05 | ₩68,445 | ₩69,140 | ₩68,125 | ₩68,365 | -0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩70,891 | ₩71,078 | ₩68,325 | ₩68,940 | -2.75% | 5.5만 |
|---|
| 2026.02.03 | ₩73,350 | ₩73,350 | ₩70,984 | ₩71,626 | -2.35% | 4.7만 |
|---|
| 2026.02.02 | ₩73,951 | ₩74,739 | ₩73,951 | ₩74,018 | +0.09% | 1.8만 |
|---|
| 2026.01.30 | ₩75,367 | ₩75,367 | ₩74,646 | ₩74,699 | -0.89% | 2.5천 |
|---|
| 2026.01.29 | ₩78,147 | ₩78,147 | ₩76,623 | ₩77,278 | -1.11% | 3.6천 |
|---|
| 2026.01.28 | ₩77,211 | ₩77,211 | ₩76,637 | ₩76,851 | -0.47% | 7.8천 |
|---|
| 2026.01.27 | ₩77,118 | ₩77,118 | ₩76,597 | ₩76,864 | -0.33% | 1.9천 |
|---|
| 2026.01.26 | ₩77,064 | ₩77,412 | ₩77,051 | ₩77,051 | -0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩76,209 | ₩77,332 | ₩76,209 | ₩77,211 | +1.32% | 8.6천 |
|---|
| 2026.01.22 | ₩75,501 | ₩75,701 | ₩75,247 | ₩75,367 | -0.18% | 1만 |
|---|
| 2026.01.21 | ₩74,606 | ₩74,726 | ₩73,737 | ₩74,392 | -0.29% | 9.2천 |
|---|
| 2026.01.20 | ₩74,966 | ₩74,966 | ₩73,537 | ₩73,764 | -1.60% | 6.2천 |
|---|
| 2026.01.16 | ₩75,848 | ₩75,848 | ₩75,247 | ₩75,341 | -0.67% | 8.6천 |
|---|
| 2026.01.15 | ₩76,637 | ₩76,637 | ₩75,969 | ₩76,022 | -0.80% | 1만 |
|---|
| 2026.01.14 | ₩78,922 | ₩78,922 | ₩77,532 | ₩77,826 | -1.39% | 4천 |
|---|
| 2026.01.13 | ₩77,839 | ₩78,053 | ₩77,412 | ₩77,893 | +0.07% | 7.3천 |
|---|
| 2026.01.12 | ₩77,332 | ₩78,561 | ₩77,332 | ₩78,214 | +1.14% | 4.6천 |
|---|
| 2026.01.09 | ₩76,904 | ₩76,971 | ₩76,610 | ₩76,757 | -0.19% | 4천 |
|---|
| 2026.01.08 | ₩76,383 | ₩76,570 | ₩76,303 | ₩76,570 | +0.24% | 4.4천 |
|---|
| 2026.01.07 | ₩77,064 | ₩77,198 | ₩76,664 | ₩76,917 | -0.19% | 10.2만 |
|---|
| 2026.01.06 | ₩77,612 | ₩78,053 | ₩77,612 | ₩78,053 | +0.57% | 1.3만 |
|---|
| 2026.01.05 | ₩76,623 | ₩77,425 | ₩76,623 | ₩77,211 | +0.77% | 7.4천 |
|---|
| 2026.01.02 | ₩75,301 | ₩75,982 | ₩75,113 | ₩75,848 | +0.73% | 1.7만 |
|---|
| 2025.12.31 | ₩73,684 | ₩74,058 | ₩73,323 | ₩73,777 | +0.13% | 6.3만 |
|---|
| 2025.12.30 | ₩74,352 | ₩74,352 | ₩74,004 | ₩74,218 | -0.18% | 6.2만 |
|---|
| 2025.12.29 | ₩73,082 | ₩74,084 | ₩73,082 | ₩73,951 | +1.19% | 7천 |
|---|
| 2025.12.26 | ₩73,643 | ₩73,643 | ₩73,243 | ₩73,537 | -0.15% | 1.7만 |
|---|
| 2025.12.24 | ₩73,350 | ₩73,844 | ₩73,336 | ₩73,710 | +0.49% | 2.3천 |
|---|
| 2025.12.23 | ₩73,176 | ₩73,350 | ₩73,176 | ₩73,350 | +0.24% | 1.2천 |
|---|
| 2025.12.22 | ₩73,831 | ₩74,245 | ₩73,630 | ₩73,871 | +0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩73,577 | ₩73,951 | ₩73,483 | ₩73,670 | +0.13% | 3.2천 |
|---|
| 2025.12.18 | ₩72,922 | ₩73,537 | ₩72,788 | ₩72,815 | -0.15% | 4.1천 |
|---|
| 2025.12.17 | ₩72,935 | ₩72,935 | ₩71,626 | ₩71,706 | -1.69% | 4천 |
|---|
| 2025.12.16 | ₩71,866 | ₩72,280 | ₩71,733 | ₩72,214 | +0.48% | 5.3만 |
|---|
| 2025.12.15 | ₩73,243 | ₩73,243 | ₩72,347 | ₩72,347 | -1.22% | 2.6천 |
|---|
| 2025.12.12 | ₩73,323 | ₩73,764 | ₩73,015 | ₩73,136 | -0.26% | 4.7천 |
|---|
| 2025.12.11 | ₩74,205 | ₩74,392 | ₩74,044 | ₩74,058 | -0.20% | 2.7천 |
|---|
| 2025.12.10 | ₩74,552 | ₩74,993 | ₩74,231 | ₩74,846 | +0.39% | 2.5천 |
|---|
| 2025.12.09 | ₩74,245 | ₩74,525 | ₩74,245 | ₩74,525 | +0.38% | 1.6천 |
|---|
| 2025.12.08 | ₩74,779 | ₩74,806 | ₩74,525 | ₩74,766 | -0.02% | 5.6천 |
|---|
| 2025.12.05 | ₩75,234 | ₩75,314 | ₩74,900 | ₩75,140 | -0.12% | 4.3천 |
|---|
| 2025.12.04 | ₩74,258 | ₩74,258 | ₩73,724 | ₩73,951 | -0.41% | 5.1천 |
|---|
| 2025.12.03 | ₩74,044 | ₩74,044 | ₩73,657 | ₩73,817 | -0.31% | 1.8만 |
|---|
| 2025.12.02 | ₩74,178 | ₩74,178 | ₩73,643 | ₩74,151 | -0.04% | 4.9천 |
|---|
| 2025.12.01 | ₩74,044 | ₩74,419 | ₩73,831 | ₩74,312 | +0.36% | 2.3천 |
|---|
| 2025.11.28 | ₩73,577 | ₩74,258 | ₩73,497 | ₩74,084 | +0.69% | 7.1천 |
|---|
| 2025.11.26 | ₩74,338 | ₩74,432 | ₩73,884 | ₩74,031 | -0.41% | 4.3천 |
|---|
| 2025.11.25 | ₩73,831 | ₩74,419 | ₩73,831 | ₩74,419 | +0.80% | 4천 |
|---|
| 2025.11.24 | ₩72,494 | ₩73,363 | ₩72,494 | ₩73,363 | +1.20% | 3.5천 |
|---|
| 2025.11.21 | ₩70,784 | ₩71,639 | ₩70,076 | ₩71,185 | +0.57% | 4.1천 |
|---|
| 2025.11.20 | ₩72,494 | ₩72,494 | ₩69,822 | ₩69,915 | -3.56% | 3.9천 |
|---|
| 2025.11.19 | ₩71,519 | ₩71,813 | ₩71,091 | ₩71,238 | -0.39% | 4.1천 |
|---|
| 2025.11.18 | ₩71,011 | ₩72,000 | ₩70,289 | ₩71,719 | +1.00% | 1.3만 |
|---|
| 2025.11.17 | ₩72,989 | ₩73,269 | ₩71,799 | ₩72,040 | -1.30% | 3.7만 |
|---|
| 2025.11.14 | ₩73,082 | ₩74,018 | ₩72,922 | ₩73,229 | +0.20% | 1.1만 |
|---|
| 2025.11.13 | ₩74,860 | ₩75,073 | ₩73,670 | ₩73,871 | -1.32% | 3천 |
|---|
| 2025.11.12 | ₩75,969 | ₩75,969 | ₩75,301 | ₩75,728 | -0.32% | 5.6천 |
|---|
| 2025.11.11 | ₩76,236 | ₩76,410 | ₩76,142 | ₩76,329 | +0.12% | 5천 |
|---|
| 2025.11.10 | ₩75,568 | ₩76,356 | ₩75,568 | ₩76,236 | +0.88% | 2.4천 |
|---|
| 2025.11.07 | ₩73,657 | ₩74,606 | ₩73,109 | ₩74,405 | +1.02% | 9.8천 |
|---|
| 2025.11.06 | ₩75,127 | ₩75,648 | ₩74,860 | ₩74,873 | -0.34% | 3.5만 |
|---|
| 2025.11.05 | ₩75,648 | ₩76,356 | ₩75,648 | ₩75,929 | +0.37% | 3.2천 |
|---|
| 2025.11.04 | ₩76,998 | ₩76,998 | ₩75,755 | ₩75,808 | -1.54% | 1.6만 |
|---|
| 2025.11.03 | ₩77,986 | ₩77,986 | ₩77,505 | ₩77,599 | -0.50% | 3.3천 |
|---|
| 2025.10.31 | ₩77,479 | ₩78,120 | ₩77,425 | ₩77,492 | +0.02% | 2.5천 |
|---|
| 2025.10.30 | ₩77,813 | ₩77,813 | ₩76,864 | ₩76,864 | -1.22% | 5.4천 |
|---|
| 2025.10.29 | ₩79,577 | ₩80,245 | ₩79,376 | ₩79,871 | +0.37% | 1만 |
|---|
| 2025.10.28 | ₩79,643 | ₩79,790 | ₩79,203 | ₩79,363 | -0.35% | 3.9천 |
|---|
| 2025.10.27 | ₩79,590 | ₩79,817 | ₩79,590 | ₩79,764 | +0.22% | 3.2천 |
|---|
| 2025.10.24 | ₩78,053 | ₩78,321 | ₩78,053 | ₩78,160 | +0.14% | 4.6천 |
|---|
| 2025.10.23 | ₩77,439 | ₩77,439 | ₩77,038 | ₩77,211 | -0.29% | 2.9천 |
|---|
| 2025.10.22 | ₩77,639 | ₩77,666 | ₩76,236 | ₩76,864 | -1.00% | 6.3천 |
|---|
| 2025.10.21 | ₩77,679 | ₩78,093 | ₩77,679 | ₩77,866 | +0.24% | 2.1만 |
|---|
| 2025.10.20 | ₩77,479 | ₩78,027 | ₩77,358 | ₩77,920 | +0.57% | 6천 |
|---|
| 2025.10.17 | ₩75,608 | ₩76,664 | ₩75,594 | ₩76,597 | +1.31% | 1.9만 |
|---|
| 2025.10.16 | ₩77,706 | ₩77,853 | ₩76,623 | ₩77,091 | -0.79% | 1.8만 |
|---|
| 2025.10.15 | ₩77,786 | ₩77,986 | ₩77,171 | ₩77,465 | -0.41% | 2.7천 |
|---|
| 2025.10.14 | ₩76,730 | ₩77,733 | ₩76,730 | ₩76,917 | +0.24% | 3.9천 |
|---|
| 2025.10.13 | ₩77,332 | ₩78,361 | ₩77,332 | ₩78,280 | +1.23% | 1.9만 |
|---|
| 2025.10.10 | ₩79,323 | ₩80,125 | ₩76,463 | ₩76,704 | -3.30% | 2.5만 |
|---|