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 | ₩58,725 | ₩59,634 | ₩58,725 | ₩59,473 | +1.27% | 3.1천 |
| 2026.10.08 | ₩57,923 | ₩58,177 | ₩57,762 | ₩58,163 | +0.42% | 2.8천 |
| 2026.10.07 | ₩57,268 | ₩58,645 | ₩57,268 | ₩58,457 | +2.08% | 9.9천 |
| 2026.10.06 | ₩58,551 | ₩58,711 | ₩58,350 | ₩58,564 | +0.02% | 5.2천 |
| 2026.10.05 | ₩58,591 | ₩58,698 | ₩58,538 | ₩58,698 | +0.18% | 2.6천 |
| 2026.10.02 | ₩57,883 | ₩58,364 | ₩57,629 | ₩57,829 | -0.09% | 4.3천 |
| 2026.10.01 | ₩58,150 | ₩58,150 | ₩57,428 | ₩58,043 | -0.18% | 8.7천 |
| 2026.09.30 | ₩58,177 | ₩58,698 | ₩57,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,869 |
| -0.53% |
| 2.9천 |
| 2026.09.29 | ₩57,789 | ₩58,110 | ₩57,522 | ₩58,003 | +0.37% | 5.6천 |
|---|
| 2026.09.28 | ₩58,284 | ₩58,297 | ₩58,056 | ₩58,137 | -0.25% | 2.3천 |
|---|
| 2026.09.25 | ₩58,711 | ₩58,858 | ₩58,711 | ₩58,751 | +0.07% | 1.2천 |
|---|
| 2026.09.24 | ₩58,965 | ₩58,965 | ₩58,604 | ₩58,845 | -0.20% | 1.7천 |
|---|
| 2026.09.23 | ₩59,139 | ₩59,139 | ₩58,404 | ₩58,578 | -0.95% | 10.4만 |
|---|
| 2026.09.22 | ₩60,409 | ₩60,636 | ₩59,754 | ₩59,901 | -0.84% | 4.8천 |
|---|
| 2026.09.21 | ₩58,751 | ₩60,075 | ₩58,738 | ₩60,075 | +2.25% | 2.4천 |
|---|
| 2026.09.18 | ₩58,123 | ₩58,190 | ₩57,936 | ₩58,003 | -0.21% | 1.9천 |
|---|
| 2026.09.17 | ₩58,591 | ₩58,725 | ₩58,417 | ₩58,618 | +0.05% | 1.8천 |
|---|
| 2026.09.16 | ₩59,393 | ₩59,433 | ₩58,417 | ₩58,591 | -1.35% | 1.1만 |
|---|
| 2026.09.15 | ₩58,979 | ₩59,874 | ₩58,979 | ₩59,634 | +1.11% | 1.5천 |
|---|
| 2026.09.14 | ₩59,005 | ₩60,168 | ₩59,005 | ₩60,021 | +1.72% | 2.9천 |
|---|
| 2026.09.11 | ₩59,019 | ₩59,246 | ₩58,792 | ₩59,032 | +0.02% | 1.6만 |
|---|
| 2026.09.10 | ₩58,150 | ₩58,497 | ₩58,150 | ₩58,190 | +0.07% | 9.8천 |
|---|
| 2026.09.09 | ₩59,286 | ₩59,286 | ₩58,364 | ₩58,364 | -1.56% | 7.3천 |
|---|
| 2026.09.08 | ₩59,888 | ₩59,888 | ₩59,059 | ₩59,193 | -1.16% | 3.3천 |
|---|
| 2026.09.04 | ₩60,155 | ₩60,369 | ₩60,142 | ₩60,356 | +0.33% | 2.6천 |
|---|
| 2026.09.03 | ₩60,168 | ₩60,222 | ₩59,968 | ₩60,088 | -0.13% | 6천 |
|---|
| 2026.09.02 | ₩59,928 | ₩59,995 | ₩59,754 | ₩59,794 | -0.22% | 2.3천 |
|---|
| 2026.09.01 | ₩59,286 | ₩59,326 | ₩58,952 | ₩58,952 | -0.56% | 2.1천 |
|---|
| 2026.08.31 | ₩60,382 | ₩60,382 | ₩59,366 | ₩59,607 | -1.28% | 7.3천 |
|---|
| 2026.08.28 | ₩61,037 | ₩61,037 | ₩60,249 | ₩60,422 | -1.01% | 10.8만 |
|---|
| 2026.08.27 | ₩60,556 | ₩60,556 | ₩59,754 | ₩59,754 | -1.32% | 1.6만 |
|---|
| 2026.08.26 | ₩60,396 | ₩60,529 | ₩60,088 | ₩60,088 | -0.51% | 4.6천 |
|---|
| 2026.08.25 | ₩59,861 | ₩60,971 | ₩59,861 | ₩60,971 | +1.85% | 3천 |
|---|
| 2026.08.24 | ₩60,329 | ₩60,329 | ₩59,701 | ₩60,021 | -0.51% | 2.9천 |
|---|
| 2026.08.21 | ₩60,382 | ₩60,382 | ₩59,914 | ₩60,182 | -0.33% | 2.5천 |
|---|
| 2026.08.20 | ₩59,620 | ₩59,620 | ₩58,899 | ₩59,407 | -0.36% | 6.9천 |
|---|
| 2026.08.19 | ₩59,995 | ₩60,422 | ₩59,821 | ₩59,888 | -0.18% | 5.8만 |
|---|
| 2026.08.18 | ₩60,463 | ₩60,463 | ₩59,821 | ₩59,981 | -0.80% | 3.8천 |
|---|
| 2026.08.17 | ₩61,893 | ₩61,893 | ₩61,118 | ₩61,131 | -1.23% | 7.7천 |
|---|
| 2026.08.14 | ₩62,588 | ₩62,895 | ₩62,361 | ₩62,428 | -0.26% | 4.1천 |
|---|
| 2026.08.13 | ₩60,449 | ₩61,438 | ₩60,449 | ₩61,385 | +1.55% | 4.2천 |
|---|
| 2026.08.12 | ₩61,198 | ₩61,198 | ₩60,356 | ₩60,690 | -0.83% | 2.8천 |
|---|
| 2026.08.11 | ₩61,479 | ₩62,294 | ₩61,479 | ₩61,853 | +0.61% | 6.9천 |
|---|
| 2026.08.10 | ₩62,895 | ₩63,190 | ₩62,508 | ₩62,895 | 0.00% | 4.2천 |
|---|
| 2026.08.07 | ₩62,708 | ₩63,016 | ₩62,347 | ₩62,722 | +0.02% | 8.7천 |
|---|
| 2026.08.06 | ₩62,240 | ₩62,388 | ₩61,920 | ₩61,920 | -0.52% | 1.3천 |
|---|
| 2026.08.05 | ₩63,698 | ₩63,845 | ₩62,575 | ₩62,588 | -1.74% | 2만 |
|---|
| 2026.08.04 | ₩63,564 | ₩64,259 | ₩63,176 | ₩64,152 | +0.93% | 6.1천 |
|---|
| 2026.08.03 | ₩61,733 | ₩62,494 | ₩61,626 | ₩62,388 | +1.06% | 7.8천 |
|---|
| 2026.07.31 | ₩60,930 | ₩60,930 | ₩60,302 | ₩60,770 | -0.26% | 6.1천 |
|---|
| 2026.07.30 | ₩61,385 | ₩61,746 | ₩61,091 | ₩61,746 | +0.59% | 6.7천 |
|---|
| 2026.07.29 | ₩61,773 | ₩62,895 | ₩61,652 | ₩61,652 | -0.19% | 2.2천 |
|---|
| 2026.07.28 | ₩60,904 | ₩61,759 | ₩60,904 | ₩61,666 | +1.25% | 1.1만 |
|---|
| 2026.07.27 | ₩59,901 | ₩61,278 | ₩59,901 | ₩61,011 | +1.85% | 5.7천 |
|---|
| 2026.07.24 | ₩59,086 | ₩59,420 | ₩58,992 | ₩58,992 | -0.16% | 2.5천 |
|---|
| 2026.07.23 | ₩59,794 | ₩60,102 | ₩58,912 | ₩59,340 | -0.76% | 5.7천 |
|---|
| 2026.07.22 | ₩60,636 | ₩60,636 | ₩59,567 | ₩59,794 | -1.39% | 5.4천 |
|---|
| 2026.07.21 | ₩61,826 | ₩61,920 | ₩61,679 | ₩61,826 | 0.00% | 3.4천 |
|---|
| 2026.07.20 | ₩61,866 | ₩62,548 | ₩61,786 | ₩61,880 | +0.02% | 5.7천 |
|---|
| 2026.07.17 | ₩60,770 | ₩61,171 | ₩60,623 | ₩61,158 | +0.64% | 2.9천 |
|---|
| 2026.07.16 | ₩63,684 | ₩63,684 | ₩62,214 | ₩62,361 | -2.08% | 2.5천 |
|---|
| 2026.07.15 | ₩62,668 | ₩62,829 | ₩62,642 | ₩62,748 | +0.13% | 2.5천 |
|---|
| 2026.07.14 | ₩61,505 | ₩61,920 | ₩61,505 | ₩61,893 | +0.63% | 2.2천 |
|---|
| 2026.07.13 | ₩61,880 | ₩62,227 | ₩61,626 | ₩61,626 | -0.41% | 1.9천 |
|---|
| 2026.07.10 | ₩62,401 | ₩62,615 | ₩61,853 | ₩61,973 | -0.69% | 2.5천 |
|---|
| 2026.07.09 | ₩60,770 | ₩62,013 | ₩60,770 | ₩61,906 | +1.87% | 5.7천 |
|---|
| 2026.07.08 | ₩61,706 | ₩61,866 | ₩61,639 | ₩61,866 | +0.26% | 3천 |
|---|
| 2026.07.07 | ₩61,425 | ₩62,174 | ₩61,425 | ₩61,545 | +0.20% | 1만 |
|---|
| 2026.07.06 | ₩61,398 | ₩62,067 | ₩61,211 | ₩61,773 | +0.61% | 8.3천 |
|---|
| 2026.07.02 | ₩60,877 | ₩60,944 | ₩59,981 | ₩60,422 | -0.75% | 3.4천 |
|---|
| 2026.07.01 | ₩58,511 | ₩60,890 | ₩58,511 | ₩60,543 | +3.47% | 4.4천 |
|---|
| 2026.06.30 | ₩58,337 | ₩58,725 | ₩58,297 | ₩58,564 | +0.39% | 4.6천 |
|---|
| 2026.06.29 | ₩57,869 | ₩58,832 | ₩57,869 | ₩58,631 | +1.32% | 1.7만 |
|---|
| 2026.06.26 | ₩56,840 | ₩57,254 | ₩56,666 | ₩57,107 | +0.47% | 4.9천 |
|---|
| 2026.06.25 | ₩55,811 | ₩55,958 | ₩55,329 | ₩55,757 | -0.10% | 6.7천 |
|---|
| 2026.06.24 | ₩57,228 | ₩57,228 | ₩56,666 | ₩56,666 | -0.98% | 3.2천 |
|---|
| 2026.06.23 | ₩56,974 | ₩57,896 | ₩56,225 | ₩57,081 | +0.19% | 1.2만 |
|---|
| 2026.06.22 | ₩59,246 | ₩59,607 | ₩58,163 | ₩58,578 | -1.13% | 1.7만 |
|---|
| 2026.06.18 | ₩60,195 | ₩60,329 | ₩59,808 | ₩60,275 | +0.13% | 1만 |
|---|
| 2026.06.17 | ₩61,372 | ₩61,372 | ₩59,995 | ₩59,995 | -2.24% | 4.6천 |
|---|
| 2026.06.16 | ₩62,040 | ₩62,120 | ₩61,198 | ₩61,385 | -1.06% | 2.9만 |
|---|
| 2026.06.15 | ₩61,786 | ₩63,283 | ₩61,786 | ₩62,869 | +1.75% | 1.4만 |
|---|
| 2026.06.12 | ₩62,013 | ₩62,468 | ₩61,291 | ₩61,358 | -1.06% | 1.2만 |
|---|
| 2026.06.11 | ₩60,783 | ₩61,719 | ₩59,901 | ₩61,585 | +1.32% | 1.3만 |
|---|
| 2026.06.10 | ₩61,225 | ₩62,174 | ₩60,997 | ₩60,997 | -0.37% | 4.2천 |
|---|
| 2026.06.09 | ₩62,561 | ₩63,002 | ₩61,184 | ₩61,880 | -1.09% | 1.2만 |
|---|
| 2026.06.08 | ₩62,655 | ₩63,885 | ₩62,441 | ₩62,535 | -0.19% | 5.8천 |
|---|
| 2026.06.05 | ₩63,056 | ₩63,631 | ₩60,997 | ₩61,398 | -2.63% | 9.4천 |
|---|
| 2026.06.04 | ₩63,002 | ₩64,727 | ₩63,002 | ₩64,379 | +2.19% | 1.6만 |
|---|
| 2026.06.03 | ₩64,660 | ₩64,660 | ₩62,909 | ₩63,203 | -2.25% | 6.1천 |
|---|
| 2026.06.02 | ₩64,714 | ₩65,262 | ₩64,700 | ₩64,780 | +0.10% | 1.9만 |
|---|
| 2026.06.01 | ₩63,617 | ₩64,861 | ₩63,390 | ₩64,687 | +1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩62,347 | ₩62,842 | ₩62,040 | ₩62,575 | +0.36% | 2.7만 |
|---|
| 2026.05.28 | ₩61,037 | ₩61,612 | ₩60,850 | ₩61,612 | +0.94% | 2.3만 |
|---|
| 2026.05.27 | ₩59,794 | ₩60,957 | ₩59,794 | ₩60,810 | +1.70% | 5.2천 |
|---|
| 2026.05.26 | ₩59,848 | ₩60,316 | ₩59,754 | ₩60,168 | +0.54% | 5.5천 |
|---|
| 2026.05.22 | ₩59,420 | ₩59,554 | ₩59,206 | ₩59,259 | -0.27% | 7.8천 |
|---|
| 2026.05.21 | ₩58,765 | ₩59,848 | ₩58,203 | ₩59,554 | +1.34% | 6.9천 |
|---|
| 2026.05.20 | ₩59,981 | ₩59,981 | ₩59,193 | ₩59,874 | -0.18% | 7.1천 |
|---|
| 2026.05.19 | ₩60,690 | ₩60,703 | ₩60,422 | ₩60,476 | -0.35% | 3.8천 |
|---|
| 2026.05.18 | ₩60,663 | ₩61,118 | ₩60,449 | ₩60,690 | +0.04% | 8.8천 |
|---|
| 2026.05.15 | ₩60,409 | ₩61,077 | ₩60,329 | ₩60,823 | +0.69% | 1.9천 |
|---|
| 2026.05.14 | ₩62,187 | ₩62,187 | ₩61,652 | ₩62,013 | -0.28% | 3.4천 |
|---|
| 2026.05.13 | ₩61,679 | ₩62,748 | ₩61,679 | ₩62,735 | +1.71% | 4.3천 |
|---|
| 2026.05.12 | ₩62,334 | ₩62,334 | ₩61,225 | ₩61,519 | -1.31% | 3.9천 |
|---|
| 2026.05.11 | ₩63,069 | ₩63,323 | ₩62,628 | ₩62,628 | -0.70% | 7.7천 |
|---|
| 2026.05.08 | ₩63,564 | ₩63,751 | ₩63,363 | ₩63,684 | +0.19% | 4.2천 |
|---|
| 2026.05.07 | ₩63,403 | ₩63,604 | ₩62,882 | ₩62,895 | -0.80% | 4.6천 |
|---|
| 2026.05.06 | ₩63,056 | ₩63,470 | ₩62,842 | ₩63,363 | +0.49% | 4천 |
|---|
| 2026.05.05 | ₩63,310 | ₩63,310 | ₩62,401 | ₩62,548 | -1.20% | 8천 |
|---|
| 2026.05.04 | ₩61,893 | ₩62,882 | ₩61,893 | ₩62,334 | +0.71% | 1.2만 |
|---|
| 2026.05.01 | ₩62,374 | ₩62,882 | ₩62,334 | ₩62,695 | +0.51% | 5.4천 |
|---|
| 2026.04.30 | ₩60,810 | ₩61,706 | ₩60,316 | ₩61,706 | +1.47% | 8.9천 |
|---|
| 2026.04.29 | ₩60,650 | ₩61,024 | ₩60,650 | ₩60,890 | +0.40% | 7.9천 |
|---|
| 2026.04.28 | ₩61,626 | ₩61,626 | ₩61,131 | ₩61,305 | -0.52% | 4천 |
|---|
| 2026.04.27 | ₩61,933 | ₩62,882 | ₩61,933 | ₩62,535 | +0.97% | 5.7천 |
|---|
| 2026.04.24 | ₩61,398 | ₩62,307 | ₩61,398 | ₩62,160 | +1.24% | 2.3천 |
|---|
| 2026.04.23 | ₩62,401 | ₩62,575 | ₩61,331 | ₩61,479 | -1.48% | 5.3천 |
|---|
| 2026.04.22 | ₩62,922 | ₩63,457 | ₩62,775 | ₩63,043 | +0.19% | 4.6천 |
|---|
| 2026.04.21 | ₩63,698 | ₩63,698 | ₩62,481 | ₩62,481 | -1.91% | 3.7천 |
|---|
| 2026.04.20 | ₩64,058 | ₩64,446 | ₩63,978 | ₩64,299 | +0.38% | 4.5천 |
|---|
| 2026.04.17 | ₩64,246 | ₩64,941 | ₩64,246 | ₩64,794 | +0.85% | 3.1천 |
|---|
| 2026.04.16 | ₩63,925 | ₩63,925 | ₩63,551 | ₩63,738 | -0.29% | 3.8천 |
|---|
| 2026.04.15 | ₩62,040 | ₩62,829 | ₩61,773 | ₩62,735 | +1.12% | 5.7천 |
|---|
| 2026.04.14 | ₩60,770 | ₩61,532 | ₩60,770 | ₩61,465 | +1.14% | 4.4천 |
|---|
| 2026.04.13 | ₩58,564 | ₩60,021 | ₩58,564 | ₩60,021 | +2.49% | 8.2천 |
|---|
| 2026.04.10 | ₩59,340 | ₩59,607 | ₩58,885 | ₩59,019 | -0.54% | 2.8천 |
|---|
| 2026.04.09 | ₩59,193 | ₩59,513 | ₩58,872 | ₩59,366 | +0.29% | 4.9천 |
|---|
| 2026.04.08 | ₩60,182 | ₩60,436 | ₩59,701 | ₩59,914 | -0.44% | 2.8만 |
|---|
| 2026.04.07 | ₩57,241 | ₩57,802 | ₩57,214 | ₩57,802 | +0.98% | 4.3천 |
|---|
| 2026.04.06 | ₩57,147 | ₩57,936 | ₩57,147 | ₩57,789 | +1.12% | 5.4천 |
|---|
| 2026.04.02 | ₩56,920 | ₩57,535 | ₩56,920 | ₩57,268 | +0.61% | 2.7천 |
|---|
| 2026.04.01 | ₩58,431 | ₩58,738 | ₩58,016 | ₩58,163 | -0.46% | 5.6천 |
|---|
| 2026.03.31 | ₩56,586 | ₩57,883 | ₩56,452 | ₩57,883 | +2.29% | 2.1만 |
|---|
| 2026.03.30 | ₩55,623 | ₩56,145 | ₩55,276 | ₩55,530 | -0.17% | 1.3만 |
|---|
| 2026.03.27 | ₩56,038 | ₩56,278 | ₩55,516 | ₩55,690 | -0.62% | 6.3천 |
|---|
| 2026.03.26 | ₩57,642 | ₩58,016 | ₩56,506 | ₩56,506 | -1.97% | 3.1천 |
|---|
| 2026.03.25 | ₩59,781 | ₩59,781 | ₩58,872 | ₩59,259 | -0.87% | 2.1만 |
|---|
| 2026.03.24 | ₩59,086 | ₩59,340 | ₩59,005 | ₩59,005 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩59,754 | ₩60,663 | ₩59,754 | ₩60,102 | +0.58% | 7.6천 |
|---|
| 2026.03.20 | ₩59,554 | ₩59,701 | ₩58,952 | ₩59,099 | -0.76% | 3.7천 |
|---|
| 2026.03.19 | ₩59,968 | ₩61,479 | ₩59,968 | ₩60,783 | +1.36% | 6.7천 |
|---|
| 2026.03.18 | ₩62,441 | ₩62,655 | ₩61,505 | ₩61,505 | -1.50% | 7.5천 |
|---|
| 2026.03.17 | ₩63,163 | ₩63,738 | ₩63,002 | ₩63,123 | -0.06% | 4.1천 |
|---|
| 2026.03.16 | ₩63,470 | ₩63,470 | ₩63,297 | ₩63,297 | -0.27% | 2.3천 |
|---|
| 2026.03.13 | ₩62,802 | ₩63,069 | ₩61,692 | ₩62,000 | -1.28% | 6.9만 |
|---|
| 2026.03.12 | ₩62,936 | ₩63,323 | ₩62,080 | ₩62,080 | -1.36% | 1.3만 |
|---|
| 2026.03.11 | ₩63,885 | ₩63,885 | ₩63,203 | ₩63,671 | -0.33% | 2.1천 |
|---|
| 2026.03.10 | ₩64,299 | ₩65,061 | ₩63,510 | ₩64,379 | +0.12% | 2.2만 |
|---|
| 2026.03.09 | ₩62,829 | ₩64,179 | ₩61,893 | ₩63,925 | +1.74% | 1.4만 |
|---|
| 2026.03.06 | ₩62,668 | ₩63,056 | ₩62,174 | ₩62,855 | +0.30% | 2.8만 |
|---|
| 2026.03.05 | ₩62,895 | ₩63,363 | ₩62,227 | ₩62,789 | -0.17% | 4.8만 |
|---|
| 2026.03.04 | ₩63,444 | ₩64,553 | ₩62,962 | ₩63,858 | +0.65% | 4.9천 |
|---|
| 2026.03.03 | ₩62,762 | ₩63,671 | ₩60,837 | ₩63,310 | +0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩63,965 | ₩65,623 | ₩63,965 | ₩65,275 | +2.05% | 9.1천 |
|---|
| 2026.02.27 | ₩65,596 | ₩66,171 | ₩65,288 | ₩65,943 | +0.53% | 9.3천 |
|---|
| 2026.02.26 | ₩65,890 | ₩66,171 | ₩65,743 | ₩66,104 | +0.32% | 5.7천 |
|---|
| 2026.02.25 | ₩65,943 | ₩66,157 | ₩65,943 | ₩66,157 | +0.32% | 2.2천 |
|---|
| 2026.02.24 | ₩65,529 | ₩65,890 | ₩65,195 | ₩65,689 | +0.24% | 9.4천 |
|---|
| 2026.02.23 | ₩67,173 | ₩67,173 | ₩65,716 | ₩65,863 | -1.95% | 4.6천 |
|---|
| 2026.02.20 | ₩66,304 | ₩67,294 | ₩66,304 | ₩67,294 | +1.49% | 1.7천 |
|---|
| 2026.02.19 | ₩65,770 | ₩66,732 | ₩65,770 | ₩66,518 | +1.14% | 3.8천 |
|---|
| 2026.02.18 | ₩66,077 | ₩67,013 | ₩66,077 | ₩66,679 | +0.91% | 5.7천 |
|---|
| 2026.02.17 | ₩65,997 | ₩66,478 | ₩65,221 | ₩65,983 | -0.02% | 5.9만 |
|---|
| 2026.02.13 | ₩65,689 | ₩66,371 | ₩65,609 | ₩66,171 | +0.73% | 1만 |
|---|
| 2026.02.12 | ₩67,668 | ₩67,855 | ₩66,518 | ₩66,585 | -1.60% | 1만 |
|---|
| 2026.02.11 | ₩70,234 | ₩70,234 | ₩68,737 | ₩69,005 | -1.75% | 3.6천 |
|---|
| 2026.02.10 | ₩69,486 | ₩70,101 | ₩68,416 | ₩69,807 | +0.46% | 8.7천 |
|---|
| 2026.02.09 | ₩68,470 | ₩69,178 | ₩68,470 | ₩69,031 | +0.82% | 7.6천 |
|---|
| 2026.02.06 | ₩68,831 | ₩68,978 | ₩68,323 | ₩68,871 | +0.06% | 4.1천 |
|---|
| 2026.02.05 | ₩68,470 | ₩69,165 | ₩68,149 | ₩68,390 | -0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩70,916 | ₩71,103 | ₩68,350 | ₩68,964 | -2.75% | 5.5만 |
|---|
| 2026.02.03 | ₩73,376 | ₩73,376 | ₩71,010 | ₩71,651 | -2.35% | 4.7만 |
|---|
| 2026.02.02 | ₩73,977 | ₩74,766 | ₩73,977 | ₩74,044 | +0.09% | 1.8만 |
|---|
| 2026.01.30 | ₩75,394 | ₩75,394 | ₩74,673 | ₩74,726 | -0.89% | 2.5천 |
|---|
| 2026.01.29 | ₩78,175 | ₩78,175 | ₩76,651 | ₩77,306 | -1.11% | 3.6천 |
|---|
| 2026.01.28 | ₩77,239 | ₩77,239 | ₩76,664 | ₩76,878 | -0.47% | 7.8천 |
|---|
| 2026.01.27 | ₩77,146 | ₩77,146 | ₩76,624 | ₩76,892 | -0.33% | 1.9천 |
|---|
| 2026.01.26 | ₩77,092 | ₩77,440 | ₩77,079 | ₩77,079 | -0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩76,237 | ₩77,359 | ₩76,237 | ₩77,239 | +1.32% | 8.6천 |
|---|
| 2026.01.22 | ₩75,528 | ₩75,729 | ₩75,274 | ₩75,394 | -0.18% | 1만 |
|---|
| 2026.01.21 | ₩74,632 | ₩74,753 | ₩73,764 | ₩74,419 | -0.29% | 9.2천 |
|---|
| 2026.01.20 | ₩74,993 | ₩74,993 | ₩73,563 | ₩73,790 | -1.60% | 6.2천 |
|---|
| 2026.01.16 | ₩75,876 | ₩75,876 | ₩75,274 | ₩75,368 | -0.67% | 8.6천 |
|---|
| 2026.01.15 | ₩76,664 | ₩76,664 | ₩75,996 | ₩76,049 | -0.80% | 1만 |
|---|
| 2026.01.14 | ₩78,950 | ₩78,950 | ₩77,560 | ₩77,854 | -1.39% | 4천 |
|---|
| 2026.01.13 | ₩77,867 | ₩78,081 | ₩77,440 | ₩77,921 | +0.07% | 7.3천 |
|---|
| 2026.01.12 | ₩77,359 | ₩78,589 | ₩77,359 | ₩78,242 | +1.14% | 4.6천 |
|---|
| 2026.01.09 | ₩76,932 | ₩76,999 | ₩76,638 | ₩76,785 | -0.19% | 4천 |
|---|
| 2026.01.08 | ₩76,410 | ₩76,597 | ₩76,330 | ₩76,597 | +0.24% | 4.4천 |
|---|
| 2026.01.07 | ₩77,092 | ₩77,226 | ₩76,691 | ₩76,945 | -0.19% | 10.2만 |
|---|
| 2026.01.06 | ₩77,640 | ₩78,081 | ₩77,640 | ₩78,081 | +0.57% | 1.3만 |
|---|
| 2026.01.05 | ₩76,651 | ₩77,453 | ₩76,651 | ₩77,239 | +0.77% | 7.4천 |
|---|
| 2026.01.02 | ₩75,328 | ₩76,009 | ₩75,140 | ₩75,876 | +0.73% | 1.7만 |
|---|
| 2025.12.31 | ₩73,710 | ₩74,084 | ₩73,349 | ₩73,804 | +0.13% | 6.3만 |
|---|
| 2025.12.30 | ₩74,378 | ₩74,378 | ₩74,031 | ₩74,245 | -0.18% | 6.2만 |
|---|
| 2025.12.29 | ₩73,108 | ₩74,111 | ₩73,108 | ₩73,977 | +1.19% | 7천 |
|---|
| 2025.12.26 | ₩73,670 | ₩73,670 | ₩73,269 | ₩73,563 | -0.15% | 1.7만 |
|---|
| 2025.12.24 | ₩73,376 | ₩73,870 | ₩73,362 | ₩73,737 | +0.49% | 2.3천 |
|---|
| 2025.12.23 | ₩73,202 | ₩73,376 | ₩73,202 | ₩73,376 | +0.24% | 1.2천 |
|---|
| 2025.12.22 | ₩73,857 | ₩74,271 | ₩73,657 | ₩73,897 | +0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩73,603 | ₩73,977 | ₩73,510 | ₩73,697 | +0.13% | 3.2천 |
|---|
| 2025.12.18 | ₩72,948 | ₩73,563 | ₩72,814 | ₩72,841 | -0.15% | 4.1천 |
|---|
| 2025.12.17 | ₩72,961 | ₩72,961 | ₩71,651 | ₩71,732 | -1.69% | 4천 |
|---|
| 2025.12.16 | ₩71,892 | ₩72,306 | ₩71,758 | ₩72,240 | +0.48% | 5.3만 |
|---|
| 2025.12.15 | ₩73,269 | ₩73,269 | ₩72,373 | ₩72,373 | -1.22% | 2.6천 |
|---|
| 2025.12.12 | ₩73,349 | ₩73,790 | ₩73,042 | ₩73,162 | -0.26% | 4.7천 |
|---|
| 2025.12.11 | ₩74,231 | ₩74,419 | ₩74,071 | ₩74,084 | -0.20% | 2.7천 |
|---|
| 2025.12.10 | ₩74,579 | ₩75,020 | ₩74,258 | ₩74,873 | +0.39% | 2.5천 |
|---|
| 2025.12.09 | ₩74,271 | ₩74,552 | ₩74,271 | ₩74,552 | +0.38% | 1.6천 |
|---|
| 2025.12.08 | ₩74,806 | ₩74,833 | ₩74,552 | ₩74,793 | -0.02% | 5.6천 |
|---|
| 2025.12.05 | ₩75,261 | ₩75,341 | ₩74,927 | ₩75,167 | -0.12% | 4.3천 |
|---|
| 2025.12.04 | ₩74,285 | ₩74,285 | ₩73,750 | ₩73,977 | -0.41% | 5.1천 |
|---|
| 2025.12.03 | ₩74,071 | ₩74,071 | ₩73,683 | ₩73,844 | -0.31% | 1.8만 |
|---|
| 2025.12.02 | ₩74,205 | ₩74,205 | ₩73,670 | ₩74,178 | -0.04% | 4.9천 |
|---|
| 2025.12.01 | ₩74,071 | ₩74,445 | ₩73,857 | ₩74,338 | +0.36% | 2.3천 |
|---|
| 2025.11.28 | ₩73,603 | ₩74,285 | ₩73,523 | ₩74,111 | +0.69% | 7.1천 |
|---|
| 2025.11.26 | ₩74,365 | ₩74,459 | ₩73,911 | ₩74,058 | -0.41% | 4.3천 |
|---|
| 2025.11.25 | ₩73,857 | ₩74,445 | ₩73,857 | ₩74,445 | +0.80% | 4천 |
|---|
| 2025.11.24 | ₩72,520 | ₩73,389 | ₩72,520 | ₩73,389 | +1.20% | 3.5천 |
|---|
| 2025.11.21 | ₩70,809 | ₩71,665 | ₩70,101 | ₩71,210 | +0.57% | 4.1천 |
|---|
| 2025.11.20 | ₩72,520 | ₩72,520 | ₩69,847 | ₩69,940 | -3.56% | 3.9천 |
|---|
| 2025.11.19 | ₩71,544 | ₩71,839 | ₩71,117 | ₩71,264 | -0.39% | 4.1천 |
|---|
| 2025.11.18 | ₩71,036 | ₩72,026 | ₩70,315 | ₩71,745 | +1.00% | 1.3만 |
|---|
| 2025.11.17 | ₩73,015 | ₩73,296 | ₩71,825 | ₩72,066 | -1.30% | 3.7만 |
|---|
| 2025.11.14 | ₩73,108 | ₩74,044 | ₩72,948 | ₩73,256 | +0.20% | 1.1만 |
|---|
| 2025.11.13 | ₩74,886 | ₩75,100 | ₩73,697 | ₩73,897 | -1.32% | 3천 |
|---|
| 2025.11.12 | ₩75,996 | ₩75,996 | ₩75,328 | ₩75,755 | -0.32% | 5.6천 |
|---|
| 2025.11.11 | ₩76,263 | ₩76,437 | ₩76,170 | ₩76,357 | +0.12% | 5천 |
|---|
| 2025.11.10 | ₩75,595 | ₩76,384 | ₩75,595 | ₩76,263 | +0.88% | 2.4천 |
|---|
| 2025.11.07 | ₩73,683 | ₩74,632 | ₩73,135 | ₩74,432 | +1.02% | 9.8천 |
|---|
| 2025.11.06 | ₩75,154 | ₩75,675 | ₩74,886 | ₩74,900 | -0.34% | 3.5만 |
|---|
| 2025.11.05 | ₩75,675 | ₩76,384 | ₩75,675 | ₩75,956 | +0.37% | 3.2천 |
|---|
| 2025.11.04 | ₩77,025 | ₩77,025 | ₩75,782 | ₩75,836 | -1.54% | 1.6만 |
|---|
| 2025.11.03 | ₩78,014 | ₩78,014 | ₩77,533 | ₩77,627 | -0.50% | 3.3천 |
|---|
| 2025.10.31 | ₩77,507 | ₩78,148 | ₩77,453 | ₩77,520 | +0.02% | 2.5천 |
|---|
| 2025.10.30 | ₩77,841 | ₩77,841 | ₩76,892 | ₩76,892 | -1.22% | 5.4천 |
|---|
| 2025.10.29 | ₩79,605 | ₩80,274 | ₩79,405 | ₩79,899 | +0.37% | 1만 |
|---|
| 2025.10.28 | ₩79,672 | ₩79,819 | ₩79,231 | ₩79,391 | -0.35% | 3.9천 |
|---|
| 2025.10.27 | ₩79,619 | ₩79,846 | ₩79,619 | ₩79,792 | +0.22% | 3.2천 |
|---|
| 2025.10.24 | ₩78,081 | ₩78,349 | ₩78,081 | ₩78,188 | +0.14% | 4.6천 |
|---|
| 2025.10.23 | ₩77,466 | ₩77,466 | ₩77,065 | ₩77,239 | -0.29% | 2.9천 |
|---|
| 2025.10.22 | ₩77,667 | ₩77,694 | ₩76,263 | ₩76,892 | -1.00% | 6.3천 |
|---|
| 2025.10.21 | ₩77,707 | ₩78,121 | ₩77,707 | ₩77,894 | +0.24% | 2.1만 |
|---|
| 2025.10.20 | ₩77,507 | ₩78,055 | ₩77,386 | ₩77,948 | +0.57% | 6천 |
|---|
| 2025.10.17 | ₩75,635 | ₩76,691 | ₩75,622 | ₩76,624 | +1.31% | 1.9만 |
|---|
| 2025.10.16 | ₩77,734 | ₩77,881 | ₩76,651 | ₩77,119 | -0.79% | 1.8만 |
|---|
| 2025.10.15 | ₩77,814 | ₩78,014 | ₩77,199 | ₩77,493 | -0.41% | 2.7천 |
|---|
| 2025.10.14 | ₩76,758 | ₩77,760 | ₩76,758 | ₩76,945 | +0.24% | 3.9천 |
|---|
| 2025.10.13 | ₩77,359 | ₩78,389 | ₩77,359 | ₩78,309 | +1.23% | 1.9만 |
|---|
| 2025.10.10 | ₩79,351 | ₩80,153 | ₩76,491 | ₩76,731 | -3.30% | 2.5만 |
|---|