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 | ₩58,711 | ₩59,620 | ₩58,711 | ₩59,460 | +1.27% | 3.1천 |
| 2026.10.08 | ₩57,909 | ₩58,163 | ₩57,749 | ₩58,150 | +0.42% | 2.8천 |
| 2026.10.07 | ₩57,254 | ₩58,631 | ₩57,254 | ₩58,444 | +2.08% | 9.9천 |
| 2026.10.06 | ₩58,537 | ₩58,698 | ₩58,337 | ₩58,551 | +0.02% | 5.2천 |
| 2026.10.05 | ₩58,577 | ₩58,684 | ₩58,524 | ₩58,684 | +0.18% | 2.6천 |
| 2026.10.02 | ₩57,869 | ₩58,350 | ₩57,615 | ₩57,816 | -0.09% | 4.3천 |
| 2026.10.01 | ₩58,136 | ₩58,136 | ₩57,415 | ₩58,030 | -0.18% | 8.7천 |
| 2026.09.30 | ₩58,163 | ₩58,684 | ₩57,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,856 |
| -0.53% |
| 2.9천 |
| 2026.09.29 | ₩57,776 | ₩58,096 | ₩57,508 | ₩57,989 | +0.37% | 5.6천 |
|---|
| 2026.09.28 | ₩58,270 | ₩58,283 | ₩58,043 | ₩58,123 | -0.25% | 2.3천 |
|---|
| 2026.09.25 | ₩58,698 | ₩58,845 | ₩58,698 | ₩58,738 | +0.07% | 1.2천 |
|---|
| 2026.09.24 | ₩58,952 | ₩58,952 | ₩58,591 | ₩58,831 | -0.20% | 1.7천 |
|---|
| 2026.09.23 | ₩59,125 | ₩59,125 | ₩58,390 | ₩58,564 | -0.95% | 10.4만 |
|---|
| 2026.09.22 | ₩60,395 | ₩60,622 | ₩59,740 | ₩59,887 | -0.84% | 4.8천 |
|---|
| 2026.09.21 | ₩58,738 | ₩60,061 | ₩58,724 | ₩60,061 | +2.25% | 2.4천 |
|---|
| 2026.09.18 | ₩58,110 | ₩58,177 | ₩57,923 | ₩57,989 | -0.21% | 1.9천 |
|---|
| 2026.09.17 | ₩58,577 | ₩58,711 | ₩58,404 | ₩58,604 | +0.05% | 1.8천 |
|---|
| 2026.09.16 | ₩59,379 | ₩59,419 | ₩58,404 | ₩58,577 | -1.35% | 1.1만 |
|---|
| 2026.09.15 | ₩58,965 | ₩59,860 | ₩58,965 | ₩59,620 | +1.11% | 1.5천 |
|---|
| 2026.09.14 | ₩58,992 | ₩60,155 | ₩58,992 | ₩60,008 | +1.72% | 2.9천 |
|---|
| 2026.09.11 | ₩59,005 | ₩59,232 | ₩58,778 | ₩59,019 | +0.02% | 1.6만 |
|---|
| 2026.09.10 | ₩58,136 | ₩58,484 | ₩58,136 | ₩58,177 | +0.07% | 9.8천 |
|---|
| 2026.09.09 | ₩59,272 | ₩59,272 | ₩58,350 | ₩58,350 | -1.56% | 7.3천 |
|---|
| 2026.09.08 | ₩59,874 | ₩59,874 | ₩59,045 | ₩59,179 | -1.16% | 3.3천 |
|---|
| 2026.09.04 | ₩60,141 | ₩60,355 | ₩60,128 | ₩60,342 | +0.33% | 2.6천 |
|---|
| 2026.09.03 | ₩60,155 | ₩60,208 | ₩59,954 | ₩60,074 | -0.13% | 6천 |
|---|
| 2026.09.02 | ₩59,914 | ₩59,981 | ₩59,740 | ₩59,780 | -0.22% | 2.3천 |
|---|
| 2026.09.01 | ₩59,272 | ₩59,313 | ₩58,938 | ₩58,938 | -0.56% | 2.1천 |
|---|
| 2026.08.31 | ₩60,368 | ₩60,368 | ₩59,353 | ₩59,593 | -1.28% | 7.3천 |
|---|
| 2026.08.28 | ₩61,023 | ₩61,023 | ₩60,235 | ₩60,408 | -1.01% | 10.8만 |
|---|
| 2026.08.27 | ₩60,542 | ₩60,542 | ₩59,740 | ₩59,740 | -1.32% | 1.6만 |
|---|
| 2026.08.26 | ₩60,382 | ₩60,515 | ₩60,074 | ₩60,074 | -0.51% | 4.6천 |
|---|
| 2026.08.25 | ₩59,847 | ₩60,956 | ₩59,847 | ₩60,956 | +1.85% | 3천 |
|---|
| 2026.08.24 | ₩60,315 | ₩60,315 | ₩59,687 | ₩60,008 | -0.51% | 2.9천 |
|---|
| 2026.08.21 | ₩60,368 | ₩60,368 | ₩59,901 | ₩60,168 | -0.33% | 2.5천 |
|---|
| 2026.08.20 | ₩59,607 | ₩59,607 | ₩58,885 | ₩59,393 | -0.36% | 6.9천 |
|---|
| 2026.08.19 | ₩59,981 | ₩60,408 | ₩59,807 | ₩59,874 | -0.18% | 5.8만 |
|---|
| 2026.08.18 | ₩60,449 | ₩60,449 | ₩59,807 | ₩59,967 | -0.80% | 3.8천 |
|---|
| 2026.08.17 | ₩61,879 | ₩61,879 | ₩61,103 | ₩61,117 | -1.23% | 7.7천 |
|---|
| 2026.08.14 | ₩62,574 | ₩62,881 | ₩62,346 | ₩62,413 | -0.26% | 4.1천 |
|---|
| 2026.08.13 | ₩60,435 | ₩61,424 | ₩60,435 | ₩61,371 | +1.55% | 4.2천 |
|---|
| 2026.08.12 | ₩61,184 | ₩61,184 | ₩60,342 | ₩60,676 | -0.83% | 2.8천 |
|---|
| 2026.08.11 | ₩61,464 | ₩62,279 | ₩61,464 | ₩61,838 | +0.61% | 6.9천 |
|---|
| 2026.08.10 | ₩62,881 | ₩63,175 | ₩62,493 | ₩62,881 | 0.00% | 4.2천 |
|---|
| 2026.08.07 | ₩62,694 | ₩63,001 | ₩62,333 | ₩62,707 | +0.02% | 8.7천 |
|---|
| 2026.08.06 | ₩62,226 | ₩62,373 | ₩61,905 | ₩61,905 | -0.52% | 1.3천 |
|---|
| 2026.08.05 | ₩63,683 | ₩63,830 | ₩62,560 | ₩62,574 | -1.74% | 2만 |
|---|
| 2026.08.04 | ₩63,549 | ₩64,244 | ₩63,162 | ₩64,137 | +0.93% | 6.1천 |
|---|
| 2026.08.03 | ₩61,718 | ₩62,480 | ₩61,611 | ₩62,373 | +1.06% | 7.8천 |
|---|
| 2026.07.31 | ₩60,916 | ₩60,916 | ₩60,288 | ₩60,756 | -0.26% | 6.1천 |
|---|
| 2026.07.30 | ₩61,371 | ₩61,732 | ₩61,077 | ₩61,732 | +0.59% | 6.7천 |
|---|
| 2026.07.29 | ₩61,758 | ₩62,881 | ₩61,638 | ₩61,638 | -0.19% | 2.2천 |
|---|
| 2026.07.28 | ₩60,890 | ₩61,745 | ₩60,890 | ₩61,651 | +1.25% | 1.1만 |
|---|
| 2026.07.27 | ₩59,887 | ₩61,264 | ₩59,887 | ₩60,996 | +1.85% | 5.7천 |
|---|
| 2026.07.24 | ₩59,072 | ₩59,406 | ₩58,978 | ₩58,978 | -0.16% | 2.5천 |
|---|
| 2026.07.23 | ₩59,780 | ₩60,088 | ₩58,898 | ₩59,326 | -0.76% | 5.7천 |
|---|
| 2026.07.22 | ₩60,622 | ₩60,622 | ₩59,553 | ₩59,780 | -1.39% | 5.4천 |
|---|
| 2026.07.21 | ₩61,812 | ₩61,905 | ₩61,665 | ₩61,812 | 0.00% | 3.4천 |
|---|
| 2026.07.20 | ₩61,852 | ₩62,533 | ₩61,772 | ₩61,865 | +0.02% | 5.7천 |
|---|
| 2026.07.17 | ₩60,756 | ₩61,157 | ₩60,609 | ₩61,144 | +0.64% | 2.9천 |
|---|
| 2026.07.16 | ₩63,669 | ₩63,669 | ₩62,199 | ₩62,346 | -2.08% | 2.5천 |
|---|
| 2026.07.15 | ₩62,654 | ₩62,814 | ₩62,627 | ₩62,734 | +0.13% | 2.5천 |
|---|
| 2026.07.14 | ₩61,491 | ₩61,905 | ₩61,491 | ₩61,879 | +0.63% | 2.2천 |
|---|
| 2026.07.13 | ₩61,865 | ₩62,213 | ₩61,611 | ₩61,611 | -0.41% | 1.9천 |
|---|
| 2026.07.10 | ₩62,386 | ₩62,600 | ₩61,838 | ₩61,959 | -0.69% | 2.5천 |
|---|
| 2026.07.09 | ₩60,756 | ₩61,999 | ₩60,756 | ₩61,892 | +1.87% | 5.7천 |
|---|
| 2026.07.08 | ₩61,691 | ₩61,852 | ₩61,625 | ₩61,852 | +0.26% | 3천 |
|---|
| 2026.07.07 | ₩61,411 | ₩62,159 | ₩61,411 | ₩61,531 | +0.20% | 1만 |
|---|
| 2026.07.06 | ₩61,384 | ₩62,052 | ₩61,197 | ₩61,758 | +0.61% | 8.3천 |
|---|
| 2026.07.02 | ₩60,863 | ₩60,930 | ₩59,967 | ₩60,408 | -0.75% | 3.4천 |
|---|
| 2026.07.01 | ₩58,497 | ₩60,876 | ₩58,497 | ₩60,529 | +3.47% | 4.4천 |
|---|
| 2026.06.30 | ₩58,324 | ₩58,711 | ₩58,283 | ₩58,551 | +0.39% | 4.6천 |
|---|
| 2026.06.29 | ₩57,856 | ₩58,818 | ₩57,856 | ₩58,618 | +1.32% | 1.7만 |
|---|
| 2026.06.26 | ₩56,827 | ₩57,241 | ₩56,653 | ₩57,094 | +0.47% | 4.9천 |
|---|
| 2026.06.25 | ₩55,798 | ₩55,945 | ₩55,316 | ₩55,744 | -0.10% | 6.7천 |
|---|
| 2026.06.24 | ₩57,214 | ₩57,214 | ₩56,653 | ₩56,653 | -0.98% | 3.2천 |
|---|
| 2026.06.23 | ₩56,960 | ₩57,883 | ₩56,212 | ₩57,067 | +0.19% | 1.2만 |
|---|
| 2026.06.22 | ₩59,232 | ₩59,593 | ₩58,150 | ₩58,564 | -1.13% | 1.7만 |
|---|
| 2026.06.18 | ₩60,181 | ₩60,315 | ₩59,794 | ₩60,261 | +0.13% | 1만 |
|---|
| 2026.06.17 | ₩61,357 | ₩61,357 | ₩59,981 | ₩59,981 | -2.24% | 4.6천 |
|---|
| 2026.06.16 | ₩62,026 | ₩62,106 | ₩61,184 | ₩61,371 | -1.06% | 2.9만 |
|---|
| 2026.06.15 | ₩61,772 | ₩63,268 | ₩61,772 | ₩62,854 | +1.75% | 1.4만 |
|---|
| 2026.06.12 | ₩61,999 | ₩62,453 | ₩61,277 | ₩61,344 | -1.06% | 1.2만 |
|---|
| 2026.06.11 | ₩60,769 | ₩61,705 | ₩59,887 | ₩61,571 | +1.32% | 1.3만 |
|---|
| 2026.06.10 | ₩61,210 | ₩62,159 | ₩60,983 | ₩60,983 | -0.37% | 4.2천 |
|---|
| 2026.06.09 | ₩62,547 | ₩62,988 | ₩61,170 | ₩61,865 | -1.09% | 1.2만 |
|---|
| 2026.06.08 | ₩62,640 | ₩63,870 | ₩62,427 | ₩62,520 | -0.19% | 5.8천 |
|---|
| 2026.06.05 | ₩63,041 | ₩63,616 | ₩60,983 | ₩61,384 | -2.63% | 9.4천 |
|---|
| 2026.06.04 | ₩62,988 | ₩64,712 | ₩62,988 | ₩64,364 | +2.19% | 1.6만 |
|---|
| 2026.06.03 | ₩64,645 | ₩64,645 | ₩62,894 | ₩63,188 | -2.25% | 6.1천 |
|---|
| 2026.06.02 | ₩64,699 | ₩65,246 | ₩64,685 | ₩64,765 | +0.10% | 1.9만 |
|---|
| 2026.06.01 | ₩63,603 | ₩64,846 | ₩63,375 | ₩64,672 | +1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩62,333 | ₩62,827 | ₩62,026 | ₩62,560 | +0.36% | 2.7만 |
|---|
| 2026.05.28 | ₩61,023 | ₩61,598 | ₩60,836 | ₩61,598 | +0.94% | 2.3만 |
|---|
| 2026.05.27 | ₩59,780 | ₩60,943 | ₩59,780 | ₩60,796 | +1.70% | 5.2천 |
|---|
| 2026.05.26 | ₩59,834 | ₩60,302 | ₩59,740 | ₩60,155 | +0.54% | 5.5천 |
|---|
| 2026.05.22 | ₩59,406 | ₩59,540 | ₩59,192 | ₩59,246 | -0.27% | 7.8천 |
|---|
| 2026.05.21 | ₩58,751 | ₩59,834 | ₩58,190 | ₩59,540 | +1.34% | 6.9천 |
|---|
| 2026.05.20 | ₩59,967 | ₩59,967 | ₩59,179 | ₩59,860 | -0.18% | 7.1천 |
|---|
| 2026.05.19 | ₩60,676 | ₩60,689 | ₩60,408 | ₩60,462 | -0.35% | 3.8천 |
|---|
| 2026.05.18 | ₩60,649 | ₩61,103 | ₩60,435 | ₩60,676 | +0.04% | 8.8천 |
|---|
| 2026.05.15 | ₩60,395 | ₩61,063 | ₩60,315 | ₩60,809 | +0.69% | 1.9천 |
|---|
| 2026.05.14 | ₩62,173 | ₩62,173 | ₩61,638 | ₩61,999 | -0.28% | 3.4천 |
|---|
| 2026.05.13 | ₩61,665 | ₩62,734 | ₩61,665 | ₩62,721 | +1.71% | 4.3천 |
|---|
| 2026.05.12 | ₩62,320 | ₩62,320 | ₩61,210 | ₩61,504 | -1.31% | 3.9천 |
|---|
| 2026.05.11 | ₩63,055 | ₩63,309 | ₩62,614 | ₩62,614 | -0.70% | 7.7천 |
|---|
| 2026.05.08 | ₩63,549 | ₩63,736 | ₩63,349 | ₩63,669 | +0.19% | 4.2천 |
|---|
| 2026.05.07 | ₩63,389 | ₩63,589 | ₩62,868 | ₩62,881 | -0.80% | 4.6천 |
|---|
| 2026.05.06 | ₩63,041 | ₩63,456 | ₩62,827 | ₩63,349 | +0.49% | 4천 |
|---|
| 2026.05.05 | ₩63,295 | ₩63,295 | ₩62,386 | ₩62,533 | -1.20% | 8천 |
|---|
| 2026.05.04 | ₩61,879 | ₩62,868 | ₩61,879 | ₩62,320 | +0.71% | 1.2만 |
|---|
| 2026.05.01 | ₩62,360 | ₩62,868 | ₩62,320 | ₩62,680 | +0.51% | 5.4천 |
|---|
| 2026.04.30 | ₩60,796 | ₩61,691 | ₩60,302 | ₩61,691 | +1.47% | 8.9천 |
|---|
| 2026.04.29 | ₩60,636 | ₩61,010 | ₩60,636 | ₩60,876 | +0.40% | 7.9천 |
|---|
| 2026.04.28 | ₩61,611 | ₩61,611 | ₩61,117 | ₩61,291 | -0.52% | 4천 |
|---|
| 2026.04.27 | ₩61,919 | ₩62,868 | ₩61,919 | ₩62,520 | +0.97% | 5.7천 |
|---|
| 2026.04.24 | ₩61,384 | ₩62,293 | ₩61,384 | ₩62,146 | +1.24% | 2.3천 |
|---|
| 2026.04.23 | ₩62,386 | ₩62,560 | ₩61,317 | ₩61,464 | -1.48% | 5.3천 |
|---|
| 2026.04.22 | ₩62,908 | ₩63,442 | ₩62,761 | ₩63,028 | +0.19% | 4.6천 |
|---|
| 2026.04.21 | ₩63,683 | ₩63,683 | ₩62,467 | ₩62,467 | -1.91% | 3.7천 |
|---|
| 2026.04.20 | ₩64,044 | ₩64,431 | ₩63,963 | ₩64,284 | +0.38% | 4.5천 |
|---|
| 2026.04.17 | ₩64,231 | ₩64,926 | ₩64,231 | ₩64,779 | +0.85% | 3.1천 |
|---|
| 2026.04.16 | ₩63,910 | ₩63,910 | ₩63,536 | ₩63,723 | -0.29% | 3.8천 |
|---|
| 2026.04.15 | ₩62,026 | ₩62,814 | ₩61,758 | ₩62,721 | +1.12% | 5.7천 |
|---|
| 2026.04.14 | ₩60,756 | ₩61,518 | ₩60,756 | ₩61,451 | +1.14% | 4.4천 |
|---|
| 2026.04.13 | ₩58,551 | ₩60,008 | ₩58,551 | ₩60,008 | +2.49% | 8.2천 |
|---|
| 2026.04.10 | ₩59,326 | ₩59,593 | ₩58,872 | ₩59,005 | -0.54% | 2.8천 |
|---|
| 2026.04.09 | ₩59,179 | ₩59,500 | ₩58,858 | ₩59,353 | +0.29% | 4.9천 |
|---|
| 2026.04.08 | ₩60,168 | ₩60,422 | ₩59,687 | ₩59,901 | -0.44% | 2.8만 |
|---|
| 2026.04.07 | ₩57,228 | ₩57,789 | ₩57,201 | ₩57,789 | +0.98% | 4.3천 |
|---|
| 2026.04.06 | ₩57,134 | ₩57,923 | ₩57,134 | ₩57,776 | +1.12% | 5.4천 |
|---|
| 2026.04.02 | ₩56,907 | ₩57,522 | ₩56,907 | ₩57,254 | +0.61% | 2.7천 |
|---|
| 2026.04.01 | ₩58,417 | ₩58,724 | ₩58,003 | ₩58,150 | -0.46% | 5.6천 |
|---|
| 2026.03.31 | ₩56,573 | ₩57,869 | ₩56,439 | ₩57,869 | +2.29% | 2.1만 |
|---|
| 2026.03.30 | ₩55,611 | ₩56,132 | ₩55,263 | ₩55,517 | -0.17% | 1.3만 |
|---|
| 2026.03.27 | ₩56,025 | ₩56,265 | ₩55,504 | ₩55,677 | -0.62% | 6.3천 |
|---|
| 2026.03.26 | ₩57,629 | ₩58,003 | ₩56,493 | ₩56,493 | -1.97% | 3.1천 |
|---|
| 2026.03.25 | ₩59,767 | ₩59,767 | ₩58,858 | ₩59,246 | -0.87% | 2.1만 |
|---|
| 2026.03.24 | ₩59,072 | ₩59,326 | ₩58,992 | ₩58,992 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩59,740 | ₩60,649 | ₩59,740 | ₩60,088 | +0.58% | 7.6천 |
|---|
| 2026.03.20 | ₩59,540 | ₩59,687 | ₩58,938 | ₩59,085 | -0.76% | 3.7천 |
|---|
| 2026.03.19 | ₩59,954 | ₩61,464 | ₩59,954 | ₩60,769 | +1.36% | 6.7천 |
|---|
| 2026.03.18 | ₩62,427 | ₩62,640 | ₩61,491 | ₩61,491 | -1.50% | 7.5천 |
|---|
| 2026.03.17 | ₩63,148 | ₩63,723 | ₩62,988 | ₩63,108 | -0.06% | 4.1천 |
|---|
| 2026.03.16 | ₩63,456 | ₩63,456 | ₩63,282 | ₩63,282 | -0.27% | 2.3천 |
|---|
| 2026.03.13 | ₩62,787 | ₩63,055 | ₩61,678 | ₩61,985 | -1.28% | 6.9만 |
|---|
| 2026.03.12 | ₩62,921 | ₩63,309 | ₩62,066 | ₩62,066 | -1.36% | 1.3만 |
|---|
| 2026.03.11 | ₩63,870 | ₩63,870 | ₩63,188 | ₩63,656 | -0.33% | 2.1천 |
|---|
| 2026.03.10 | ₩64,284 | ₩65,046 | ₩63,496 | ₩64,364 | +0.12% | 2.2만 |
|---|
| 2026.03.09 | ₩62,814 | ₩64,164 | ₩61,879 | ₩63,910 | +1.74% | 1.4만 |
|---|
| 2026.03.06 | ₩62,654 | ₩63,041 | ₩62,159 | ₩62,841 | +0.30% | 2.8만 |
|---|
| 2026.03.05 | ₩62,881 | ₩63,349 | ₩62,213 | ₩62,774 | -0.17% | 4.8만 |
|---|
| 2026.03.04 | ₩63,429 | ₩64,538 | ₩62,948 | ₩63,843 | +0.65% | 4.9천 |
|---|
| 2026.03.03 | ₩62,747 | ₩63,656 | ₩60,823 | ₩63,295 | +0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩63,950 | ₩65,607 | ₩63,950 | ₩65,260 | +2.05% | 9.1천 |
|---|
| 2026.02.27 | ₩65,581 | ₩66,155 | ₩65,273 | ₩65,928 | +0.53% | 9.3천 |
|---|
| 2026.02.26 | ₩65,875 | ₩66,155 | ₩65,728 | ₩66,088 | +0.32% | 5.7천 |
|---|
| 2026.02.25 | ₩65,928 | ₩66,142 | ₩65,928 | ₩66,142 | +0.32% | 2.2천 |
|---|
| 2026.02.24 | ₩65,514 | ₩65,875 | ₩65,180 | ₩65,674 | +0.24% | 9.4천 |
|---|
| 2026.02.23 | ₩67,158 | ₩67,158 | ₩65,701 | ₩65,848 | -1.95% | 4.6천 |
|---|
| 2026.02.20 | ₩66,289 | ₩67,278 | ₩66,289 | ₩67,278 | +1.49% | 1.7천 |
|---|
| 2026.02.19 | ₩65,754 | ₩66,717 | ₩65,754 | ₩66,503 | +1.14% | 3.8천 |
|---|
| 2026.02.18 | ₩66,062 | ₩66,997 | ₩66,062 | ₩66,663 | +0.91% | 5.7천 |
|---|
| 2026.02.17 | ₩65,982 | ₩66,463 | ₩65,206 | ₩65,968 | -0.02% | 5.9만 |
|---|
| 2026.02.13 | ₩65,674 | ₩66,356 | ₩65,594 | ₩66,155 | +0.73% | 1만 |
|---|
| 2026.02.12 | ₩67,652 | ₩67,839 | ₩66,503 | ₩66,570 | -1.60% | 1만 |
|---|
| 2026.02.11 | ₩70,218 | ₩70,218 | ₩68,721 | ₩68,989 | -1.75% | 3.6천 |
|---|
| 2026.02.10 | ₩69,470 | ₩70,084 | ₩68,401 | ₩69,790 | +0.46% | 8.7천 |
|---|
| 2026.02.09 | ₩68,454 | ₩69,162 | ₩68,454 | ₩69,015 | +0.82% | 7.6천 |
|---|
| 2026.02.06 | ₩68,815 | ₩68,962 | ₩68,307 | ₩68,855 | +0.06% | 4.1천 |
|---|
| 2026.02.05 | ₩68,454 | ₩69,149 | ₩68,133 | ₩68,374 | -0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩70,900 | ₩71,087 | ₩68,334 | ₩68,948 | -2.75% | 5.5만 |
|---|
| 2026.02.03 | ₩73,359 | ₩73,359 | ₩70,993 | ₩71,635 | -2.35% | 4.7만 |
|---|
| 2026.02.02 | ₩73,960 | ₩74,749 | ₩73,960 | ₩74,027 | +0.09% | 1.8만 |
|---|
| 2026.01.30 | ₩75,377 | ₩75,377 | ₩74,655 | ₩74,709 | -0.89% | 2.5천 |
|---|
| 2026.01.29 | ₩78,157 | ₩78,157 | ₩76,633 | ₩77,288 | -1.11% | 3.6천 |
|---|
| 2026.01.28 | ₩77,221 | ₩77,221 | ₩76,647 | ₩76,860 | -0.47% | 7.8천 |
|---|
| 2026.01.27 | ₩77,128 | ₩77,128 | ₩76,606 | ₩76,874 | -0.33% | 1.9천 |
|---|
| 2026.01.26 | ₩77,074 | ₩77,422 | ₩77,061 | ₩77,061 | -0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩76,219 | ₩77,342 | ₩76,219 | ₩77,221 | +1.32% | 8.6천 |
|---|
| 2026.01.22 | ₩75,511 | ₩75,711 | ₩75,257 | ₩75,377 | -0.18% | 1만 |
|---|
| 2026.01.21 | ₩74,615 | ₩74,735 | ₩73,746 | ₩74,401 | -0.29% | 9.2천 |
|---|
| 2026.01.20 | ₩74,976 | ₩74,976 | ₩73,546 | ₩73,773 | -1.60% | 6.2천 |
|---|
| 2026.01.16 | ₩75,858 | ₩75,858 | ₩75,257 | ₩75,350 | -0.67% | 8.6천 |
|---|
| 2026.01.15 | ₩76,647 | ₩76,647 | ₩75,978 | ₩76,032 | -0.80% | 1만 |
|---|
| 2026.01.14 | ₩78,932 | ₩78,932 | ₩77,542 | ₩77,836 | -1.39% | 4천 |
|---|
| 2026.01.13 | ₩77,849 | ₩78,063 | ₩77,422 | ₩77,903 | +0.07% | 7.3천 |
|---|
| 2026.01.12 | ₩77,342 | ₩78,571 | ₩77,342 | ₩78,224 | +1.14% | 4.6천 |
|---|
| 2026.01.09 | ₩76,914 | ₩76,981 | ₩76,620 | ₩76,767 | -0.19% | 4천 |
|---|
| 2026.01.08 | ₩76,393 | ₩76,580 | ₩76,312 | ₩76,580 | +0.24% | 4.4천 |
|---|
| 2026.01.07 | ₩77,074 | ₩77,208 | ₩76,673 | ₩76,927 | -0.19% | 10.2만 |
|---|
| 2026.01.06 | ₩77,622 | ₩78,063 | ₩77,622 | ₩78,063 | +0.57% | 1.3만 |
|---|
| 2026.01.05 | ₩76,633 | ₩77,435 | ₩76,633 | ₩77,221 | +0.77% | 7.4천 |
|---|
| 2026.01.02 | ₩75,310 | ₩75,992 | ₩75,123 | ₩75,858 | +0.73% | 1.7만 |
|---|
| 2025.12.31 | ₩73,693 | ₩74,067 | ₩73,332 | ₩73,787 | +0.13% | 6.3만 |
|---|
| 2025.12.30 | ₩74,361 | ₩74,361 | ₩74,014 | ₩74,228 | -0.18% | 6.2만 |
|---|
| 2025.12.29 | ₩73,092 | ₩74,094 | ₩73,092 | ₩73,960 | +1.19% | 7천 |
|---|
| 2025.12.26 | ₩73,653 | ₩73,653 | ₩73,252 | ₩73,546 | -0.15% | 1.7만 |
|---|
| 2025.12.24 | ₩73,359 | ₩73,853 | ₩73,345 | ₩73,720 | +0.49% | 2.3천 |
|---|
| 2025.12.23 | ₩73,185 | ₩73,359 | ₩73,185 | ₩73,359 | +0.24% | 1.2천 |
|---|
| 2025.12.22 | ₩73,840 | ₩74,254 | ₩73,639 | ₩73,880 | +0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩73,586 | ₩73,960 | ₩73,492 | ₩73,680 | +0.13% | 3.2천 |
|---|
| 2025.12.18 | ₩72,931 | ₩73,546 | ₩72,798 | ₩72,824 | -0.15% | 4.1천 |
|---|
| 2025.12.17 | ₩72,945 | ₩72,945 | ₩71,635 | ₩71,715 | -1.69% | 4천 |
|---|
| 2025.12.16 | ₩71,875 | ₩72,290 | ₩71,742 | ₩72,223 | +0.48% | 5.3만 |
|---|
| 2025.12.15 | ₩73,252 | ₩73,252 | ₩72,356 | ₩72,356 | -1.22% | 2.6천 |
|---|
| 2025.12.12 | ₩73,332 | ₩73,773 | ₩73,025 | ₩73,145 | -0.26% | 4.7천 |
|---|
| 2025.12.11 | ₩74,214 | ₩74,401 | ₩74,054 | ₩74,067 | -0.20% | 2.7천 |
|---|
| 2025.12.10 | ₩74,562 | ₩75,003 | ₩74,241 | ₩74,856 | +0.39% | 2.5천 |
|---|
| 2025.12.09 | ₩74,254 | ₩74,535 | ₩74,254 | ₩74,535 | +0.38% | 1.6천 |
|---|
| 2025.12.08 | ₩74,789 | ₩74,816 | ₩74,535 | ₩74,775 | -0.02% | 5.6천 |
|---|
| 2025.12.05 | ₩75,243 | ₩75,323 | ₩74,909 | ₩75,150 | -0.12% | 4.3천 |
|---|
| 2025.12.04 | ₩74,268 | ₩74,268 | ₩73,733 | ₩73,960 | -0.41% | 5.1천 |
|---|
| 2025.12.03 | ₩74,054 | ₩74,054 | ₩73,666 | ₩73,827 | -0.31% | 1.8만 |
|---|
| 2025.12.02 | ₩74,187 | ₩74,187 | ₩73,653 | ₩74,161 | -0.04% | 4.9천 |
|---|
| 2025.12.01 | ₩74,054 | ₩74,428 | ₩73,840 | ₩74,321 | +0.36% | 2.3천 |
|---|
| 2025.11.28 | ₩73,586 | ₩74,268 | ₩73,506 | ₩74,094 | +0.69% | 7.1천 |
|---|
| 2025.11.26 | ₩74,348 | ₩74,441 | ₩73,893 | ₩74,040 | -0.41% | 4.3천 |
|---|
| 2025.11.25 | ₩73,840 | ₩74,428 | ₩73,840 | ₩74,428 | +0.80% | 4천 |
|---|
| 2025.11.24 | ₩72,503 | ₩73,372 | ₩72,503 | ₩73,372 | +1.20% | 3.5천 |
|---|
| 2025.11.21 | ₩70,793 | ₩71,648 | ₩70,084 | ₩71,194 | +0.57% | 4.1천 |
|---|
| 2025.11.20 | ₩72,503 | ₩72,503 | ₩69,831 | ₩69,924 | -3.56% | 3.9천 |
|---|
| 2025.11.19 | ₩71,528 | ₩71,822 | ₩71,100 | ₩71,247 | -0.39% | 4.1천 |
|---|
| 2025.11.18 | ₩71,020 | ₩72,009 | ₩70,298 | ₩71,728 | +1.00% | 1.3만 |
|---|
| 2025.11.17 | ₩72,998 | ₩73,279 | ₩71,809 | ₩72,049 | -1.30% | 3.7만 |
|---|
| 2025.11.14 | ₩73,092 | ₩74,027 | ₩72,931 | ₩73,239 | +0.20% | 1.1만 |
|---|
| 2025.11.13 | ₩74,869 | ₩75,083 | ₩73,680 | ₩73,880 | -1.32% | 3천 |
|---|
| 2025.11.12 | ₩75,978 | ₩75,978 | ₩75,310 | ₩75,738 | -0.32% | 5.6천 |
|---|
| 2025.11.11 | ₩76,246 | ₩76,419 | ₩76,152 | ₩76,339 | +0.12% | 5천 |
|---|
| 2025.11.10 | ₩75,577 | ₩76,366 | ₩75,577 | ₩76,246 | +0.88% | 2.4천 |
|---|
| 2025.11.07 | ₩73,666 | ₩74,615 | ₩73,118 | ₩74,415 | +1.02% | 9.8천 |
|---|
| 2025.11.06 | ₩75,136 | ₩75,658 | ₩74,869 | ₩74,882 | -0.34% | 3.5만 |
|---|
| 2025.11.05 | ₩75,658 | ₩76,366 | ₩75,658 | ₩75,938 | +0.37% | 3.2천 |
|---|
| 2025.11.04 | ₩77,007 | ₩77,007 | ₩75,764 | ₩75,818 | -1.54% | 1.6만 |
|---|
| 2025.11.03 | ₩77,996 | ₩77,996 | ₩77,515 | ₩77,609 | -0.50% | 3.3천 |
|---|
| 2025.10.31 | ₩77,489 | ₩78,130 | ₩77,435 | ₩77,502 | +0.02% | 2.5천 |
|---|
| 2025.10.30 | ₩77,823 | ₩77,823 | ₩76,874 | ₩76,874 | -1.22% | 5.4천 |
|---|
| 2025.10.29 | ₩79,587 | ₩80,255 | ₩79,386 | ₩79,881 | +0.37% | 1만 |
|---|
| 2025.10.28 | ₩79,654 | ₩79,801 | ₩79,213 | ₩79,373 | -0.35% | 3.9천 |
|---|
| 2025.10.27 | ₩79,600 | ₩79,827 | ₩79,600 | ₩79,774 | +0.22% | 3.2천 |
|---|
| 2025.10.24 | ₩78,063 | ₩78,331 | ₩78,063 | ₩78,170 | +0.14% | 4.6천 |
|---|
| 2025.10.23 | ₩77,448 | ₩77,448 | ₩77,047 | ₩77,221 | -0.29% | 2.9천 |
|---|
| 2025.10.22 | ₩77,649 | ₩77,676 | ₩76,246 | ₩76,874 | -1.00% | 6.3천 |
|---|
| 2025.10.21 | ₩77,689 | ₩78,103 | ₩77,689 | ₩77,876 | +0.24% | 2.1만 |
|---|
| 2025.10.20 | ₩77,489 | ₩78,036 | ₩77,368 | ₩77,930 | +0.57% | 6천 |
|---|
| 2025.10.17 | ₩75,617 | ₩76,673 | ₩75,604 | ₩76,606 | +1.31% | 1.9만 |
|---|
| 2025.10.16 | ₩77,716 | ₩77,863 | ₩76,633 | ₩77,101 | -0.79% | 1.8만 |
|---|
| 2025.10.15 | ₩77,796 | ₩77,996 | ₩77,181 | ₩77,475 | -0.41% | 2.7천 |
|---|
| 2025.10.14 | ₩76,740 | ₩77,742 | ₩76,740 | ₩76,927 | +0.24% | 3.9천 |
|---|
| 2025.10.13 | ₩77,342 | ₩78,371 | ₩77,342 | ₩78,290 | +1.23% | 1.9만 |
|---|
| 2025.10.10 | ₩79,333 | ₩80,135 | ₩76,473 | ₩76,713 | -3.30% | 2.5만 |
|---|