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 | ₩58,751 | ₩59,661 | ₩58,751 | ₩59,500 | +1.27% | 3.1천 |
| 2026.10.08 | ₩57,949 | ₩58,203 | ₩57,788 | ₩58,189 | +0.42% | 2.8천 |
| 2026.10.07 | ₩57,293 | ₩58,671 | ₩57,293 | ₩58,484 | +2.08% | 9.9천 |
| 2026.10.06 | ₩58,577 | ₩58,738 | ₩58,377 | ₩58,591 | +0.02% | 5.2천 |
| 2026.10.05 | ₩58,617 | ₩58,724 | ₩58,564 | ₩58,724 | +0.18% | 2.6천 |
| 2026.10.02 | ₩57,909 | ₩58,390 | ₩57,654 | ₩57,855 | -0.09% | 4.3천 |
| 2026.10.01 | ₩58,176 | ₩58,176 | ₩57,454 | ₩58,069 | -0.18% | 8.7천 |
| 2026.09.30 | ₩58,203 | ₩58,724 | ₩57,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,895 |
| -0.53% |
| 2.9천 |
| 2026.09.29 | ₩57,815 | ₩58,136 | ₩57,547 | ₩58,029 | +0.37% | 5.6천 |
|---|
| 2026.09.28 | ₩58,310 | ₩58,323 | ₩58,082 | ₩58,163 | -0.25% | 2.3천 |
|---|
| 2026.09.25 | ₩58,738 | ₩58,885 | ₩58,738 | ₩58,778 | +0.07% | 1.2천 |
|---|
| 2026.09.24 | ₩58,992 | ₩58,992 | ₩58,631 | ₩58,871 | -0.20% | 1.7천 |
|---|
| 2026.09.23 | ₩59,166 | ₩59,166 | ₩58,430 | ₩58,604 | -0.95% | 10.4만 |
|---|
| 2026.09.22 | ₩60,436 | ₩60,664 | ₩59,781 | ₩59,928 | -0.84% | 4.8천 |
|---|
| 2026.09.21 | ₩58,778 | ₩60,102 | ₩58,764 | ₩60,102 | +2.25% | 2.4천 |
|---|
| 2026.09.18 | ₩58,149 | ₩58,216 | ₩57,962 | ₩58,029 | -0.21% | 1.9천 |
|---|
| 2026.09.17 | ₩58,617 | ₩58,751 | ₩58,444 | ₩58,644 | +0.05% | 1.8천 |
|---|
| 2026.09.16 | ₩59,420 | ₩59,460 | ₩58,444 | ₩58,617 | -1.35% | 1.1만 |
|---|
| 2026.09.15 | ₩59,005 | ₩59,901 | ₩59,005 | ₩59,661 | +1.11% | 1.5천 |
|---|
| 2026.09.14 | ₩59,032 | ₩60,195 | ₩59,032 | ₩60,048 | +1.72% | 2.9천 |
|---|
| 2026.09.11 | ₩59,045 | ₩59,273 | ₩58,818 | ₩59,059 | +0.02% | 1.6만 |
|---|
| 2026.09.10 | ₩58,176 | ₩58,524 | ₩58,176 | ₩58,216 | +0.07% | 9.8천 |
|---|
| 2026.09.09 | ₩59,313 | ₩59,313 | ₩58,390 | ₩58,390 | -1.56% | 7.3천 |
|---|
| 2026.09.08 | ₩59,915 | ₩59,915 | ₩59,085 | ₩59,219 | -1.16% | 3.3천 |
|---|
| 2026.09.04 | ₩60,182 | ₩60,396 | ₩60,169 | ₩60,383 | +0.33% | 2.6천 |
|---|
| 2026.09.03 | ₩60,195 | ₩60,249 | ₩59,995 | ₩60,115 | -0.13% | 6천 |
|---|
| 2026.09.02 | ₩59,955 | ₩60,022 | ₩59,781 | ₩59,821 | -0.22% | 2.3천 |
|---|
| 2026.09.01 | ₩59,313 | ₩59,353 | ₩58,978 | ₩58,978 | -0.56% | 2.1천 |
|---|
| 2026.08.31 | ₩60,409 | ₩60,409 | ₩59,393 | ₩59,634 | -1.28% | 7.3천 |
|---|
| 2026.08.28 | ₩61,065 | ₩61,065 | ₩60,276 | ₩60,450 | -1.01% | 10.8만 |
|---|
| 2026.08.27 | ₩60,583 | ₩60,583 | ₩59,781 | ₩59,781 | -1.32% | 1.6만 |
|---|
| 2026.08.26 | ₩60,423 | ₩60,557 | ₩60,115 | ₩60,115 | -0.51% | 4.6천 |
|---|
| 2026.08.25 | ₩59,888 | ₩60,998 | ₩59,888 | ₩60,998 | +1.85% | 3천 |
|---|
| 2026.08.24 | ₩60,356 | ₩60,356 | ₩59,727 | ₩60,048 | -0.51% | 2.9천 |
|---|
| 2026.08.21 | ₩60,409 | ₩60,409 | ₩59,941 | ₩60,209 | -0.33% | 2.5천 |
|---|
| 2026.08.20 | ₩59,647 | ₩59,647 | ₩58,925 | ₩59,433 | -0.36% | 6.9천 |
|---|
| 2026.08.19 | ₩60,022 | ₩60,450 | ₩59,848 | ₩59,915 | -0.18% | 5.8만 |
|---|
| 2026.08.18 | ₩60,490 | ₩60,490 | ₩59,848 | ₩60,008 | -0.80% | 3.8천 |
|---|
| 2026.08.17 | ₩61,921 | ₩61,921 | ₩61,145 | ₩61,158 | -1.23% | 7.7천 |
|---|
| 2026.08.14 | ₩62,616 | ₩62,924 | ₩62,389 | ₩62,456 | -0.26% | 4.1천 |
|---|
| 2026.08.13 | ₩60,476 | ₩61,466 | ₩60,476 | ₩61,412 | +1.55% | 4.2천 |
|---|
| 2026.08.12 | ₩61,225 | ₩61,225 | ₩60,383 | ₩60,717 | -0.83% | 2.8천 |
|---|
| 2026.08.11 | ₩61,506 | ₩62,322 | ₩61,506 | ₩61,881 | +0.61% | 6.9천 |
|---|
| 2026.08.10 | ₩62,924 | ₩63,218 | ₩62,536 | ₩62,924 | 0.00% | 4.2천 |
|---|
| 2026.08.07 | ₩62,736 | ₩63,044 | ₩62,375 | ₩62,750 | +0.02% | 8.7천 |
|---|
| 2026.08.06 | ₩62,268 | ₩62,416 | ₩61,947 | ₩61,947 | -0.52% | 1.3천 |
|---|
| 2026.08.05 | ₩63,726 | ₩63,873 | ₩62,603 | ₩62,616 | -1.74% | 2만 |
|---|
| 2026.08.04 | ₩63,592 | ₩64,288 | ₩63,205 | ₩64,181 | +0.93% | 6.1천 |
|---|
| 2026.08.03 | ₩61,760 | ₩62,523 | ₩61,653 | ₩62,416 | +1.06% | 7.8천 |
|---|
| 2026.07.31 | ₩60,958 | ₩60,958 | ₩60,329 | ₩60,797 | -0.26% | 6.1천 |
|---|
| 2026.07.30 | ₩61,412 | ₩61,774 | ₩61,118 | ₩61,774 | +0.59% | 6.7천 |
|---|
| 2026.07.29 | ₩61,800 | ₩62,924 | ₩61,680 | ₩61,680 | -0.19% | 2.2천 |
|---|
| 2026.07.28 | ₩60,931 | ₩61,787 | ₩60,931 | ₩61,693 | +1.25% | 1.1만 |
|---|
| 2026.07.27 | ₩59,928 | ₩61,305 | ₩59,928 | ₩61,038 | +1.85% | 5.7천 |
|---|
| 2026.07.24 | ₩59,112 | ₩59,447 | ₩59,019 | ₩59,019 | -0.16% | 2.5천 |
|---|
| 2026.07.23 | ₩59,821 | ₩60,129 | ₩58,938 | ₩59,366 | -0.76% | 5.7천 |
|---|
| 2026.07.22 | ₩60,664 | ₩60,664 | ₩59,594 | ₩59,821 | -1.39% | 5.4천 |
|---|
| 2026.07.21 | ₩61,854 | ₩61,947 | ₩61,707 | ₩61,854 | 0.00% | 3.4천 |
|---|
| 2026.07.20 | ₩61,894 | ₩62,576 | ₩61,814 | ₩61,907 | +0.02% | 5.7천 |
|---|
| 2026.07.17 | ₩60,797 | ₩61,199 | ₩60,650 | ₩61,185 | +0.64% | 2.9천 |
|---|
| 2026.07.16 | ₩63,713 | ₩63,713 | ₩62,242 | ₩62,389 | -2.08% | 2.5천 |
|---|
| 2026.07.15 | ₩62,696 | ₩62,857 | ₩62,670 | ₩62,777 | +0.13% | 2.5천 |
|---|
| 2026.07.14 | ₩61,533 | ₩61,947 | ₩61,533 | ₩61,921 | +0.63% | 2.2천 |
|---|
| 2026.07.13 | ₩61,907 | ₩62,255 | ₩61,653 | ₩61,653 | -0.41% | 1.9천 |
|---|
| 2026.07.10 | ₩62,429 | ₩62,643 | ₩61,881 | ₩62,001 | -0.69% | 2.5천 |
|---|
| 2026.07.09 | ₩60,797 | ₩62,041 | ₩60,797 | ₩61,934 | +1.87% | 5.7천 |
|---|
| 2026.07.08 | ₩61,733 | ₩61,894 | ₩61,667 | ₩61,894 | +0.26% | 3천 |
|---|
| 2026.07.07 | ₩61,453 | ₩62,202 | ₩61,453 | ₩61,573 | +0.20% | 1만 |
|---|
| 2026.07.06 | ₩61,426 | ₩62,095 | ₩61,239 | ₩61,800 | +0.61% | 8.3천 |
|---|
| 2026.07.02 | ₩60,904 | ₩60,971 | ₩60,008 | ₩60,450 | -0.75% | 3.4천 |
|---|
| 2026.07.01 | ₩58,537 | ₩60,918 | ₩58,537 | ₩60,570 | +3.47% | 4.4천 |
|---|
| 2026.06.30 | ₩58,363 | ₩58,751 | ₩58,323 | ₩58,591 | +0.39% | 4.6천 |
|---|
| 2026.06.29 | ₩57,895 | ₩58,858 | ₩57,895 | ₩58,657 | +1.32% | 1.7만 |
|---|
| 2026.06.26 | ₩56,865 | ₩57,280 | ₩56,692 | ₩57,133 | +0.47% | 4.9천 |
|---|
| 2026.06.25 | ₩55,836 | ₩55,983 | ₩55,354 | ₩55,782 | -0.10% | 6.7천 |
|---|
| 2026.06.24 | ₩57,253 | ₩57,253 | ₩56,692 | ₩56,692 | -0.98% | 3.2천 |
|---|
| 2026.06.23 | ₩56,999 | ₩57,922 | ₩56,250 | ₩57,106 | +0.19% | 1.2만 |
|---|
| 2026.06.22 | ₩59,273 | ₩59,634 | ₩58,189 | ₩58,604 | -1.13% | 1.7만 |
|---|
| 2026.06.18 | ₩60,222 | ₩60,356 | ₩59,834 | ₩60,302 | +0.13% | 1만 |
|---|
| 2026.06.17 | ₩61,399 | ₩61,399 | ₩60,022 | ₩60,022 | -2.24% | 4.6천 |
|---|
| 2026.06.16 | ₩62,068 | ₩62,148 | ₩61,225 | ₩61,412 | -1.06% | 2.9만 |
|---|
| 2026.06.15 | ₩61,814 | ₩63,312 | ₩61,814 | ₩62,897 | +1.75% | 1.4만 |
|---|
| 2026.06.12 | ₩62,041 | ₩62,496 | ₩61,319 | ₩61,386 | -1.06% | 1.2만 |
|---|
| 2026.06.11 | ₩60,811 | ₩61,747 | ₩59,928 | ₩61,613 | +1.32% | 1.3만 |
|---|
| 2026.06.10 | ₩61,252 | ₩62,202 | ₩61,025 | ₩61,025 | -0.37% | 4.2천 |
|---|
| 2026.06.09 | ₩62,589 | ₩63,031 | ₩61,212 | ₩61,907 | -1.09% | 1.2만 |
|---|
| 2026.06.08 | ₩62,683 | ₩63,913 | ₩62,469 | ₩62,563 | -0.19% | 5.8천 |
|---|
| 2026.06.05 | ₩63,084 | ₩63,659 | ₩61,025 | ₩61,426 | -2.63% | 9.4천 |
|---|
| 2026.06.04 | ₩63,031 | ₩64,756 | ₩63,031 | ₩64,408 | +2.19% | 1.6만 |
|---|
| 2026.06.03 | ₩64,689 | ₩64,689 | ₩62,937 | ₩63,231 | -2.25% | 6.1천 |
|---|
| 2026.06.02 | ₩64,743 | ₩65,291 | ₩64,729 | ₩64,809 | +0.10% | 1.9만 |
|---|
| 2026.06.01 | ₩63,646 | ₩64,890 | ₩63,419 | ₩64,716 | +1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩62,375 | ₩62,870 | ₩62,068 | ₩62,603 | +0.36% | 2.7만 |
|---|
| 2026.05.28 | ₩61,065 | ₩61,640 | ₩60,878 | ₩61,640 | +0.94% | 2.3만 |
|---|
| 2026.05.27 | ₩59,821 | ₩60,985 | ₩59,821 | ₩60,837 | +1.70% | 5.2천 |
|---|
| 2026.05.26 | ₩59,875 | ₩60,343 | ₩59,781 | ₩60,195 | +0.54% | 5.5천 |
|---|
| 2026.05.22 | ₩59,447 | ₩59,580 | ₩59,233 | ₩59,286 | -0.27% | 7.8천 |
|---|
| 2026.05.21 | ₩58,791 | ₩59,875 | ₩58,230 | ₩59,580 | +1.34% | 6.9천 |
|---|
| 2026.05.20 | ₩60,008 | ₩60,008 | ₩59,219 | ₩59,901 | -0.18% | 7.1천 |
|---|
| 2026.05.19 | ₩60,717 | ₩60,730 | ₩60,450 | ₩60,503 | -0.35% | 3.8천 |
|---|
| 2026.05.18 | ₩60,690 | ₩61,145 | ₩60,476 | ₩60,717 | +0.04% | 8.8천 |
|---|
| 2026.05.15 | ₩60,436 | ₩61,105 | ₩60,356 | ₩60,851 | +0.69% | 1.9천 |
|---|
| 2026.05.14 | ₩62,215 | ₩62,215 | ₩61,680 | ₩62,041 | -0.28% | 3.4천 |
|---|
| 2026.05.13 | ₩61,707 | ₩62,777 | ₩61,707 | ₩62,763 | +1.71% | 4.3천 |
|---|
| 2026.05.12 | ₩62,362 | ₩62,362 | ₩61,252 | ₩61,546 | -1.31% | 3.9천 |
|---|
| 2026.05.11 | ₩63,098 | ₩63,352 | ₩62,656 | ₩62,656 | -0.70% | 7.7천 |
|---|
| 2026.05.08 | ₩63,592 | ₩63,780 | ₩63,392 | ₩63,713 | +0.19% | 4.2천 |
|---|
| 2026.05.07 | ₩63,432 | ₩63,633 | ₩62,910 | ₩62,924 | -0.80% | 4.6천 |
|---|
| 2026.05.06 | ₩63,084 | ₩63,499 | ₩62,870 | ₩63,392 | +0.49% | 4천 |
|---|
| 2026.05.05 | ₩63,338 | ₩63,338 | ₩62,429 | ₩62,576 | -1.20% | 8천 |
|---|
| 2026.05.04 | ₩61,921 | ₩62,910 | ₩61,921 | ₩62,362 | +0.71% | 1.2만 |
|---|
| 2026.05.01 | ₩62,402 | ₩62,910 | ₩62,362 | ₩62,723 | +0.51% | 5.4천 |
|---|
| 2026.04.30 | ₩60,837 | ₩61,733 | ₩60,343 | ₩61,733 | +1.47% | 8.9천 |
|---|
| 2026.04.29 | ₩60,677 | ₩61,051 | ₩60,677 | ₩60,918 | +0.40% | 7.9천 |
|---|
| 2026.04.28 | ₩61,653 | ₩61,653 | ₩61,158 | ₩61,332 | -0.52% | 4천 |
|---|
| 2026.04.27 | ₩61,961 | ₩62,910 | ₩61,961 | ₩62,563 | +0.97% | 5.7천 |
|---|
| 2026.04.24 | ₩61,426 | ₩62,335 | ₩61,426 | ₩62,188 | +1.24% | 2.3천 |
|---|
| 2026.04.23 | ₩62,429 | ₩62,603 | ₩61,359 | ₩61,506 | -1.48% | 5.3천 |
|---|
| 2026.04.22 | ₩62,950 | ₩63,485 | ₩62,803 | ₩63,071 | +0.19% | 4.6천 |
|---|
| 2026.04.21 | ₩63,726 | ₩63,726 | ₩62,509 | ₩62,509 | -1.91% | 3.7천 |
|---|
| 2026.04.20 | ₩64,087 | ₩64,475 | ₩64,007 | ₩64,328 | +0.38% | 4.5천 |
|---|
| 2026.04.17 | ₩64,274 | ₩64,970 | ₩64,274 | ₩64,823 | +0.85% | 3.1천 |
|---|
| 2026.04.16 | ₩63,954 | ₩63,954 | ₩63,579 | ₩63,766 | -0.29% | 3.8천 |
|---|
| 2026.04.15 | ₩62,068 | ₩62,857 | ₩61,800 | ₩62,763 | +1.12% | 5.7천 |
|---|
| 2026.04.14 | ₩60,797 | ₩61,560 | ₩60,797 | ₩61,493 | +1.14% | 4.4천 |
|---|
| 2026.04.13 | ₩58,591 | ₩60,048 | ₩58,591 | ₩60,048 | +2.49% | 8.2천 |
|---|
| 2026.04.10 | ₩59,366 | ₩59,634 | ₩58,912 | ₩59,045 | -0.54% | 2.8천 |
|---|
| 2026.04.09 | ₩59,219 | ₩59,540 | ₩58,898 | ₩59,393 | +0.29% | 4.9천 |
|---|
| 2026.04.08 | ₩60,209 | ₩60,463 | ₩59,727 | ₩59,941 | -0.44% | 2.8만 |
|---|
| 2026.04.07 | ₩57,267 | ₩57,828 | ₩57,240 | ₩57,828 | +0.98% | 4.3천 |
|---|
| 2026.04.06 | ₩57,173 | ₩57,962 | ₩57,173 | ₩57,815 | +1.12% | 5.4천 |
|---|
| 2026.04.02 | ₩56,946 | ₩57,561 | ₩56,946 | ₩57,293 | +0.61% | 2.7천 |
|---|
| 2026.04.01 | ₩58,457 | ₩58,764 | ₩58,042 | ₩58,189 | -0.46% | 5.6천 |
|---|
| 2026.03.31 | ₩56,611 | ₩57,909 | ₩56,478 | ₩57,909 | +2.29% | 2.1만 |
|---|
| 2026.03.30 | ₩55,648 | ₩56,170 | ₩55,301 | ₩55,555 | -0.17% | 1.3만 |
|---|
| 2026.03.27 | ₩56,063 | ₩56,304 | ₩55,541 | ₩55,715 | -0.62% | 6.3천 |
|---|
| 2026.03.26 | ₩57,668 | ₩58,042 | ₩56,531 | ₩56,531 | -1.97% | 3.1천 |
|---|
| 2026.03.25 | ₩59,808 | ₩59,808 | ₩58,898 | ₩59,286 | -0.87% | 2.1만 |
|---|
| 2026.03.24 | ₩59,112 | ₩59,366 | ₩59,032 | ₩59,032 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩59,781 | ₩60,690 | ₩59,781 | ₩60,129 | +0.58% | 7.6천 |
|---|
| 2026.03.20 | ₩59,580 | ₩59,727 | ₩58,978 | ₩59,126 | -0.76% | 3.7천 |
|---|
| 2026.03.19 | ₩59,995 | ₩61,506 | ₩59,995 | ₩60,811 | +1.36% | 6.7천 |
|---|
| 2026.03.18 | ₩62,469 | ₩62,683 | ₩61,533 | ₩61,533 | -1.50% | 7.5천 |
|---|
| 2026.03.17 | ₩63,191 | ₩63,766 | ₩63,031 | ₩63,151 | -0.06% | 4.1천 |
|---|
| 2026.03.16 | ₩63,499 | ₩63,499 | ₩63,325 | ₩63,325 | -0.27% | 2.3천 |
|---|
| 2026.03.13 | ₩62,830 | ₩63,098 | ₩61,720 | ₩62,028 | -1.28% | 6.9만 |
|---|
| 2026.03.12 | ₩62,964 | ₩63,352 | ₩62,108 | ₩62,108 | -1.36% | 1.3만 |
|---|
| 2026.03.11 | ₩63,913 | ₩63,913 | ₩63,231 | ₩63,699 | -0.33% | 2.1천 |
|---|
| 2026.03.10 | ₩64,328 | ₩65,090 | ₩63,539 | ₩64,408 | +0.12% | 2.2만 |
|---|
| 2026.03.09 | ₩62,857 | ₩64,208 | ₩61,921 | ₩63,954 | +1.74% | 1.4만 |
|---|
| 2026.03.06 | ₩62,696 | ₩63,084 | ₩62,202 | ₩62,884 | +0.30% | 2.8만 |
|---|
| 2026.03.05 | ₩62,924 | ₩63,392 | ₩62,255 | ₩62,817 | -0.17% | 4.8만 |
|---|
| 2026.03.04 | ₩63,472 | ₩64,582 | ₩62,991 | ₩63,887 | +0.65% | 4.9천 |
|---|
| 2026.03.03 | ₩62,790 | ₩63,699 | ₩60,864 | ₩63,338 | +0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩63,994 | ₩65,652 | ₩63,994 | ₩65,304 | +2.05% | 9.1천 |
|---|
| 2026.02.27 | ₩65,625 | ₩66,200 | ₩65,318 | ₩65,973 | +0.53% | 9.3천 |
|---|
| 2026.02.26 | ₩65,919 | ₩66,200 | ₩65,772 | ₩66,133 | +0.32% | 5.7천 |
|---|
| 2026.02.25 | ₩65,973 | ₩66,187 | ₩65,973 | ₩66,187 | +0.32% | 2.2천 |
|---|
| 2026.02.24 | ₩65,558 | ₩65,919 | ₩65,224 | ₩65,719 | +0.24% | 9.4천 |
|---|
| 2026.02.23 | ₩67,203 | ₩67,203 | ₩65,746 | ₩65,893 | -1.95% | 4.6천 |
|---|
| 2026.02.20 | ₩66,334 | ₩67,324 | ₩66,334 | ₩67,324 | +1.49% | 1.7천 |
|---|
| 2026.02.19 | ₩65,799 | ₩66,762 | ₩65,799 | ₩66,548 | +1.14% | 3.8천 |
|---|
| 2026.02.18 | ₩66,107 | ₩67,043 | ₩66,107 | ₩66,709 | +0.91% | 5.7천 |
|---|
| 2026.02.17 | ₩66,026 | ₩66,508 | ₩65,251 | ₩66,013 | -0.02% | 5.9만 |
|---|
| 2026.02.13 | ₩65,719 | ₩66,401 | ₩65,639 | ₩66,200 | +0.73% | 1만 |
|---|
| 2026.02.12 | ₩67,698 | ₩67,885 | ₩66,548 | ₩66,615 | -1.60% | 1만 |
|---|
| 2026.02.11 | ₩70,266 | ₩70,266 | ₩68,768 | ₩69,036 | -1.75% | 3.6천 |
|---|
| 2026.02.10 | ₩69,517 | ₩70,132 | ₩68,447 | ₩69,838 | +0.46% | 8.7천 |
|---|
| 2026.02.09 | ₩68,501 | ₩69,209 | ₩68,501 | ₩69,062 | +0.82% | 7.6천 |
|---|
| 2026.02.06 | ₩68,862 | ₩69,009 | ₩68,353 | ₩68,902 | +0.06% | 4.1천 |
|---|
| 2026.02.05 | ₩68,501 | ₩69,196 | ₩68,180 | ₩68,420 | -0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩70,948 | ₩71,135 | ₩68,380 | ₩68,995 | -2.75% | 5.5만 |
|---|
| 2026.02.03 | ₩73,409 | ₩73,409 | ₩71,042 | ₩71,684 | -2.35% | 4.7만 |
|---|
| 2026.02.02 | ₩74,011 | ₩74,800 | ₩74,011 | ₩74,077 | +0.09% | 1.8만 |
|---|
| 2026.01.30 | ₩75,428 | ₩75,428 | ₩74,706 | ₩74,760 | -0.89% | 2.5천 |
|---|
| 2026.01.29 | ₩78,210 | ₩78,210 | ₩76,685 | ₩77,341 | -1.11% | 3.6천 |
|---|
| 2026.01.28 | ₩77,274 | ₩77,274 | ₩76,699 | ₩76,913 | -0.47% | 7.8천 |
|---|
| 2026.01.27 | ₩77,180 | ₩77,180 | ₩76,659 | ₩76,926 | -0.33% | 1.9천 |
|---|
| 2026.01.26 | ₩77,127 | ₩77,474 | ₩77,113 | ₩77,113 | -0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩76,271 | ₩77,394 | ₩76,271 | ₩77,274 | +1.32% | 8.6천 |
|---|
| 2026.01.22 | ₩75,562 | ₩75,763 | ₩75,308 | ₩75,428 | -0.18% | 1만 |
|---|
| 2026.01.21 | ₩74,666 | ₩74,786 | ₩73,797 | ₩74,452 | -0.29% | 9.2천 |
|---|
| 2026.01.20 | ₩75,027 | ₩75,027 | ₩73,596 | ₩73,823 | -1.60% | 6.2천 |
|---|
| 2026.01.16 | ₩75,910 | ₩75,910 | ₩75,308 | ₩75,401 | -0.67% | 8.6천 |
|---|
| 2026.01.15 | ₩76,699 | ₩76,699 | ₩76,030 | ₩76,084 | -0.80% | 1만 |
|---|
| 2026.01.14 | ₩78,986 | ₩78,986 | ₩77,595 | ₩77,889 | -1.39% | 4천 |
|---|
| 2026.01.13 | ₩77,902 | ₩78,116 | ₩77,474 | ₩77,956 | +0.07% | 7.3천 |
|---|
| 2026.01.12 | ₩77,394 | ₩78,625 | ₩77,394 | ₩78,277 | +1.14% | 4.6천 |
|---|
| 2026.01.09 | ₩76,966 | ₩77,033 | ₩76,672 | ₩76,819 | -0.19% | 4천 |
|---|
| 2026.01.08 | ₩76,445 | ₩76,632 | ₩76,364 | ₩76,632 | +0.24% | 4.4천 |
|---|
| 2026.01.07 | ₩77,127 | ₩77,260 | ₩76,725 | ₩76,980 | -0.19% | 10.2만 |
|---|
| 2026.01.06 | ₩77,675 | ₩78,116 | ₩77,675 | ₩78,116 | +0.57% | 1.3만 |
|---|
| 2026.01.05 | ₩76,685 | ₩77,488 | ₩76,685 | ₩77,274 | +0.77% | 7.4천 |
|---|
| 2026.01.02 | ₩75,361 | ₩76,043 | ₩75,174 | ₩75,910 | +0.73% | 1.7만 |
|---|
| 2025.12.31 | ₩73,743 | ₩74,118 | ₩73,382 | ₩73,837 | +0.13% | 6.3만 |
|---|
| 2025.12.30 | ₩74,412 | ₩74,412 | ₩74,064 | ₩74,278 | -0.18% | 6.2만 |
|---|
| 2025.12.29 | ₩73,141 | ₩74,144 | ₩73,141 | ₩74,011 | +1.19% | 7천 |
|---|
| 2025.12.26 | ₩73,703 | ₩73,703 | ₩73,302 | ₩73,596 | -0.15% | 1.7만 |
|---|
| 2025.12.24 | ₩73,409 | ₩73,904 | ₩73,395 | ₩73,770 | +0.49% | 2.3천 |
|---|
| 2025.12.23 | ₩73,235 | ₩73,409 | ₩73,235 | ₩73,409 | +0.24% | 1.2천 |
|---|
| 2025.12.22 | ₩73,890 | ₩74,305 | ₩73,690 | ₩73,930 | +0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩73,636 | ₩74,011 | ₩73,543 | ₩73,730 | +0.13% | 3.2천 |
|---|
| 2025.12.18 | ₩72,981 | ₩73,596 | ₩72,847 | ₩72,874 | -0.15% | 4.1천 |
|---|
| 2025.12.17 | ₩72,994 | ₩72,994 | ₩71,684 | ₩71,764 | -1.69% | 4천 |
|---|
| 2025.12.16 | ₩71,924 | ₩72,339 | ₩71,791 | ₩72,272 | +0.48% | 5.3만 |
|---|
| 2025.12.15 | ₩73,302 | ₩73,302 | ₩72,406 | ₩72,406 | -1.22% | 2.6천 |
|---|
| 2025.12.12 | ₩73,382 | ₩73,823 | ₩73,074 | ₩73,195 | -0.26% | 4.7천 |
|---|
| 2025.12.11 | ₩74,265 | ₩74,452 | ₩74,104 | ₩74,118 | -0.20% | 2.7천 |
|---|
| 2025.12.10 | ₩74,612 | ₩75,054 | ₩74,291 | ₩74,907 | +0.39% | 2.5천 |
|---|
| 2025.12.09 | ₩74,305 | ₩74,586 | ₩74,305 | ₩74,586 | +0.38% | 1.6천 |
|---|
| 2025.12.08 | ₩74,840 | ₩74,867 | ₩74,586 | ₩74,826 | -0.02% | 5.6천 |
|---|
| 2025.12.05 | ₩75,294 | ₩75,375 | ₩74,960 | ₩75,201 | -0.12% | 4.3천 |
|---|
| 2025.12.04 | ₩74,318 | ₩74,318 | ₩73,783 | ₩74,011 | -0.41% | 5.1천 |
|---|
| 2025.12.03 | ₩74,104 | ₩74,104 | ₩73,716 | ₩73,877 | -0.31% | 1.8만 |
|---|
| 2025.12.02 | ₩74,238 | ₩74,238 | ₩73,703 | ₩74,211 | -0.04% | 4.9천 |
|---|
| 2025.12.01 | ₩74,104 | ₩74,479 | ₩73,890 | ₩74,372 | +0.36% | 2.3천 |
|---|
| 2025.11.28 | ₩73,636 | ₩74,318 | ₩73,556 | ₩74,144 | +0.69% | 7.1천 |
|---|
| 2025.11.26 | ₩74,398 | ₩74,492 | ₩73,944 | ₩74,091 | -0.41% | 4.3천 |
|---|
| 2025.11.25 | ₩73,890 | ₩74,479 | ₩73,890 | ₩74,479 | +0.80% | 4천 |
|---|
| 2025.11.24 | ₩72,553 | ₩73,422 | ₩72,553 | ₩73,422 | +1.20% | 3.5천 |
|---|
| 2025.11.21 | ₩70,841 | ₩71,697 | ₩70,132 | ₩71,242 | +0.57% | 4.1천 |
|---|
| 2025.11.20 | ₩72,553 | ₩72,553 | ₩69,878 | ₩69,972 | -3.56% | 3.9천 |
|---|
| 2025.11.19 | ₩71,577 | ₩71,871 | ₩71,149 | ₩71,296 | -0.39% | 4.1천 |
|---|
| 2025.11.18 | ₩71,068 | ₩72,058 | ₩70,346 | ₩71,777 | +1.00% | 1.3만 |
|---|
| 2025.11.17 | ₩73,048 | ₩73,329 | ₩71,857 | ₩72,098 | -1.30% | 3.7만 |
|---|
| 2025.11.14 | ₩73,141 | ₩74,077 | ₩72,981 | ₩73,288 | +0.20% | 1.1만 |
|---|
| 2025.11.13 | ₩74,920 | ₩75,134 | ₩73,730 | ₩73,930 | -1.32% | 3천 |
|---|
| 2025.11.12 | ₩76,030 | ₩76,030 | ₩75,361 | ₩75,789 | -0.32% | 5.6천 |
|---|
| 2025.11.11 | ₩76,298 | ₩76,471 | ₩76,204 | ₩76,391 | +0.12% | 5천 |
|---|
| 2025.11.10 | ₩75,629 | ₩76,418 | ₩75,629 | ₩76,298 | +0.88% | 2.4천 |
|---|
| 2025.11.07 | ₩73,716 | ₩74,666 | ₩73,168 | ₩74,465 | +1.02% | 9.8천 |
|---|
| 2025.11.06 | ₩75,188 | ₩75,709 | ₩74,920 | ₩74,933 | -0.34% | 3.5만 |
|---|
| 2025.11.05 | ₩75,709 | ₩76,418 | ₩75,709 | ₩75,990 | +0.37% | 3.2천 |
|---|
| 2025.11.04 | ₩77,060 | ₩77,060 | ₩75,816 | ₩75,870 | -1.54% | 1.6만 |
|---|
| 2025.11.03 | ₩78,049 | ₩78,049 | ₩77,568 | ₩77,662 | -0.50% | 3.3천 |
|---|
| 2025.10.31 | ₩77,541 | ₩78,183 | ₩77,488 | ₩77,555 | +0.02% | 2.5천 |
|---|
| 2025.10.30 | ₩77,876 | ₩77,876 | ₩76,926 | ₩76,926 | -1.22% | 5.4천 |
|---|
| 2025.10.29 | ₩79,641 | ₩80,310 | ₩79,440 | ₩79,935 | +0.37% | 1만 |
|---|
| 2025.10.28 | ₩79,708 | ₩79,855 | ₩79,267 | ₩79,427 | -0.35% | 3.9천 |
|---|
| 2025.10.27 | ₩79,654 | ₩79,882 | ₩79,654 | ₩79,828 | +0.22% | 3.2천 |
|---|
| 2025.10.24 | ₩78,116 | ₩78,384 | ₩78,116 | ₩78,223 | +0.14% | 4.6천 |
|---|
| 2025.10.23 | ₩77,501 | ₩77,501 | ₩77,100 | ₩77,274 | -0.29% | 2.9천 |
|---|
| 2025.10.22 | ₩77,702 | ₩77,729 | ₩76,298 | ₩76,926 | -1.00% | 6.3천 |
|---|
| 2025.10.21 | ₩77,742 | ₩78,156 | ₩77,742 | ₩77,929 | +0.24% | 2.1만 |
|---|
| 2025.10.20 | ₩77,541 | ₩78,090 | ₩77,421 | ₩77,983 | +0.57% | 6천 |
|---|
| 2025.10.17 | ₩75,669 | ₩76,725 | ₩75,656 | ₩76,659 | +1.31% | 1.9만 |
|---|
| 2025.10.16 | ₩77,769 | ₩77,916 | ₩76,685 | ₩77,153 | -0.79% | 1.8만 |
|---|
| 2025.10.15 | ₩77,849 | ₩78,049 | ₩77,234 | ₩77,528 | -0.41% | 2.7천 |
|---|
| 2025.10.14 | ₩76,792 | ₩77,795 | ₩76,792 | ₩76,980 | +0.24% | 3.9천 |
|---|
| 2025.10.13 | ₩77,394 | ₩78,424 | ₩77,394 | ₩78,344 | +1.23% | 1.9만 |
|---|
| 2025.10.10 | ₩79,387 | ₩80,189 | ₩76,525 | ₩76,766 | -3.30% | 2.5만 |
|---|