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 | ₩58,712 | ₩59,621 | ₩58,712 | ₩59,460 | +1.27% | 3.1천 |
| 2026.10.08 | ₩57,910 | ₩58,164 | ₩57,750 | ₩58,151 | +0.42% | 2.8천 |
| 2026.10.07 | ₩57,255 | ₩58,632 | ₩57,255 | ₩58,445 | +2.08% | 9.9천 |
| 2026.10.06 | ₩58,538 | ₩58,699 | ₩58,338 | ₩58,552 | +0.02% | 5.2천 |
| 2026.10.05 | ₩58,578 | ₩58,685 | ₩58,525 | ₩58,685 | +0.18% | 2.6천 |
| 2026.10.02 | ₩57,870 | ₩58,351 | ₩57,616 | ₩57,817 | -0.09% | 4.3천 |
| 2026.10.01 | ₩58,137 | ₩58,137 | ₩57,416 | ₩58,030 | -0.18% | 8.7천 |
| 2026.09.30 | ₩58,164 | ₩58,685 | ₩57,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,857 |
| -0.53% |
| 2.9천 |
| 2026.09.29 | ₩57,776 | ₩58,097 | ₩57,509 | ₩57,990 | +0.37% | 5.6천 |
|---|
| 2026.09.28 | ₩58,271 | ₩58,284 | ₩58,044 | ₩58,124 | -0.25% | 2.3천 |
|---|
| 2026.09.25 | ₩58,699 | ₩58,846 | ₩58,699 | ₩58,739 | +0.07% | 1.2천 |
|---|
| 2026.09.24 | ₩58,953 | ₩58,953 | ₩58,592 | ₩58,832 | -0.20% | 1.7천 |
|---|
| 2026.09.23 | ₩59,126 | ₩59,126 | ₩58,391 | ₩58,565 | -0.95% | 10.4만 |
|---|
| 2026.09.22 | ₩60,396 | ₩60,623 | ₩59,741 | ₩59,888 | -0.84% | 4.8천 |
|---|
| 2026.09.21 | ₩58,739 | ₩60,062 | ₩58,725 | ₩60,062 | +2.25% | 2.4천 |
|---|
| 2026.09.18 | ₩58,111 | ₩58,177 | ₩57,923 | ₩57,990 | -0.21% | 1.9천 |
|---|
| 2026.09.17 | ₩58,578 | ₩58,712 | ₩58,405 | ₩58,605 | +0.05% | 1.8천 |
|---|
| 2026.09.16 | ₩59,380 | ₩59,420 | ₩58,405 | ₩58,578 | -1.35% | 1.1만 |
|---|
| 2026.09.15 | ₩58,966 | ₩59,861 | ₩58,966 | ₩59,621 | +1.11% | 1.5천 |
|---|
| 2026.09.14 | ₩58,993 | ₩60,155 | ₩58,993 | ₩60,008 | +1.72% | 2.9천 |
|---|
| 2026.09.11 | ₩59,006 | ₩59,233 | ₩58,779 | ₩59,019 | +0.02% | 1.6만 |
|---|
| 2026.09.10 | ₩58,137 | ₩58,485 | ₩58,137 | ₩58,177 | +0.07% | 9.8천 |
|---|
| 2026.09.09 | ₩59,273 | ₩59,273 | ₩58,351 | ₩58,351 | -1.56% | 7.3천 |
|---|
| 2026.09.08 | ₩59,875 | ₩59,875 | ₩59,046 | ₩59,180 | -1.16% | 3.3천 |
|---|
| 2026.09.04 | ₩60,142 | ₩60,356 | ₩60,129 | ₩60,343 | +0.33% | 2.6천 |
|---|
| 2026.09.03 | ₩60,155 | ₩60,209 | ₩59,955 | ₩60,075 | -0.13% | 6천 |
|---|
| 2026.09.02 | ₩59,915 | ₩59,982 | ₩59,741 | ₩59,781 | -0.22% | 2.3천 |
|---|
| 2026.09.01 | ₩59,273 | ₩59,313 | ₩58,939 | ₩58,939 | -0.56% | 2.1천 |
|---|
| 2026.08.31 | ₩60,369 | ₩60,369 | ₩59,354 | ₩59,594 | -1.28% | 7.3천 |
|---|
| 2026.08.28 | ₩61,024 | ₩61,024 | ₩60,236 | ₩60,409 | -1.01% | 10.8만 |
|---|
| 2026.08.27 | ₩60,543 | ₩60,543 | ₩59,741 | ₩59,741 | -1.32% | 1.6만 |
|---|
| 2026.08.26 | ₩60,383 | ₩60,516 | ₩60,075 | ₩60,075 | -0.51% | 4.6천 |
|---|
| 2026.08.25 | ₩59,848 | ₩60,957 | ₩59,848 | ₩60,957 | +1.85% | 3천 |
|---|
| 2026.08.24 | ₩60,316 | ₩60,316 | ₩59,688 | ₩60,008 | -0.51% | 2.9천 |
|---|
| 2026.08.21 | ₩60,369 | ₩60,369 | ₩59,901 | ₩60,169 | -0.33% | 2.5천 |
|---|
| 2026.08.20 | ₩59,607 | ₩59,607 | ₩58,886 | ₩59,394 | -0.36% | 6.9천 |
|---|
| 2026.08.19 | ₩59,982 | ₩60,409 | ₩59,808 | ₩59,875 | -0.18% | 5.8만 |
|---|
| 2026.08.18 | ₩60,449 | ₩60,449 | ₩59,808 | ₩59,968 | -0.80% | 3.8천 |
|---|
| 2026.08.17 | ₩61,879 | ₩61,879 | ₩61,104 | ₩61,118 | -1.23% | 7.7천 |
|---|
| 2026.08.14 | ₩62,574 | ₩62,882 | ₩62,347 | ₩62,414 | -0.26% | 4.1천 |
|---|
| 2026.08.13 | ₩60,436 | ₩61,425 | ₩60,436 | ₩61,372 | +1.55% | 4.2천 |
|---|
| 2026.08.12 | ₩61,185 | ₩61,185 | ₩60,343 | ₩60,677 | -0.83% | 2.8천 |
|---|
| 2026.08.11 | ₩61,465 | ₩62,280 | ₩61,465 | ₩61,839 | +0.61% | 6.9천 |
|---|
| 2026.08.10 | ₩62,882 | ₩63,176 | ₩62,494 | ₩62,882 | 0.00% | 4.2천 |
|---|
| 2026.08.07 | ₩62,695 | ₩63,002 | ₩62,334 | ₩62,708 | +0.02% | 8.7천 |
|---|
| 2026.08.06 | ₩62,227 | ₩62,374 | ₩61,906 | ₩61,906 | -0.52% | 1.3천 |
|---|
| 2026.08.05 | ₩63,684 | ₩63,831 | ₩62,561 | ₩62,574 | -1.74% | 2만 |
|---|
| 2026.08.04 | ₩63,550 | ₩64,245 | ₩63,163 | ₩64,138 | +0.93% | 6.1천 |
|---|
| 2026.08.03 | ₩61,719 | ₩62,481 | ₩61,612 | ₩62,374 | +1.06% | 7.8천 |
|---|
| 2026.07.31 | ₩60,917 | ₩60,917 | ₩60,289 | ₩60,757 | -0.26% | 6.1천 |
|---|
| 2026.07.30 | ₩61,372 | ₩61,732 | ₩61,078 | ₩61,732 | +0.59% | 6.7천 |
|---|
| 2026.07.29 | ₩61,759 | ₩62,882 | ₩61,639 | ₩61,639 | -0.19% | 2.2천 |
|---|
| 2026.07.28 | ₩60,890 | ₩61,746 | ₩60,890 | ₩61,652 | +1.25% | 1.1만 |
|---|
| 2026.07.27 | ₩59,888 | ₩61,265 | ₩59,888 | ₩60,997 | +1.85% | 5.7천 |
|---|
| 2026.07.24 | ₩59,073 | ₩59,407 | ₩58,979 | ₩58,979 | -0.16% | 2.5천 |
|---|
| 2026.07.23 | ₩59,781 | ₩60,089 | ₩58,899 | ₩59,327 | -0.76% | 5.7천 |
|---|
| 2026.07.22 | ₩60,623 | ₩60,623 | ₩59,554 | ₩59,781 | -1.39% | 5.4천 |
|---|
| 2026.07.21 | ₩61,813 | ₩61,906 | ₩61,666 | ₩61,813 | 0.00% | 3.4천 |
|---|
| 2026.07.20 | ₩61,853 | ₩62,534 | ₩61,773 | ₩61,866 | +0.02% | 5.7천 |
|---|
| 2026.07.17 | ₩60,757 | ₩61,158 | ₩60,610 | ₩61,144 | +0.64% | 2.9천 |
|---|
| 2026.07.16 | ₩63,670 | ₩63,670 | ₩62,200 | ₩62,347 | -2.08% | 2.5천 |
|---|
| 2026.07.15 | ₩62,655 | ₩62,815 | ₩62,628 | ₩62,735 | +0.13% | 2.5천 |
|---|
| 2026.07.14 | ₩61,492 | ₩61,906 | ₩61,492 | ₩61,879 | +0.63% | 2.2천 |
|---|
| 2026.07.13 | ₩61,866 | ₩62,214 | ₩61,612 | ₩61,612 | -0.41% | 1.9천 |
|---|
| 2026.07.10 | ₩62,387 | ₩62,601 | ₩61,839 | ₩61,960 | -0.69% | 2.5천 |
|---|
| 2026.07.09 | ₩60,757 | ₩62,000 | ₩60,757 | ₩61,893 | +1.87% | 5.7천 |
|---|
| 2026.07.08 | ₩61,692 | ₩61,853 | ₩61,626 | ₩61,853 | +0.26% | 3천 |
|---|
| 2026.07.07 | ₩61,412 | ₩62,160 | ₩61,412 | ₩61,532 | +0.20% | 1만 |
|---|
| 2026.07.06 | ₩61,385 | ₩62,053 | ₩61,198 | ₩61,759 | +0.61% | 8.3천 |
|---|
| 2026.07.02 | ₩60,864 | ₩60,931 | ₩59,968 | ₩60,409 | -0.75% | 3.4천 |
|---|
| 2026.07.01 | ₩58,498 | ₩60,877 | ₩58,498 | ₩60,530 | +3.47% | 4.4천 |
|---|
| 2026.06.30 | ₩58,324 | ₩58,712 | ₩58,284 | ₩58,552 | +0.39% | 4.6천 |
|---|
| 2026.06.29 | ₩57,857 | ₩58,819 | ₩57,857 | ₩58,618 | +1.32% | 1.7만 |
|---|
| 2026.06.26 | ₩56,828 | ₩57,242 | ₩56,654 | ₩57,095 | +0.47% | 4.9천 |
|---|
| 2026.06.25 | ₩55,798 | ₩55,945 | ₩55,317 | ₩55,745 | -0.10% | 6.7천 |
|---|
| 2026.06.24 | ₩57,215 | ₩57,215 | ₩56,654 | ₩56,654 | -0.98% | 3.2천 |
|---|
| 2026.06.23 | ₩56,961 | ₩57,883 | ₩56,213 | ₩57,068 | +0.19% | 1.2만 |
|---|
| 2026.06.22 | ₩59,233 | ₩59,594 | ₩58,151 | ₩58,565 | -1.13% | 1.7만 |
|---|
| 2026.06.18 | ₩60,182 | ₩60,316 | ₩59,795 | ₩60,262 | +0.13% | 1만 |
|---|
| 2026.06.17 | ₩61,358 | ₩61,358 | ₩59,982 | ₩59,982 | -2.24% | 4.6천 |
|---|
| 2026.06.16 | ₩62,027 | ₩62,107 | ₩61,185 | ₩61,372 | -1.06% | 2.9만 |
|---|
| 2026.06.15 | ₩61,773 | ₩63,269 | ₩61,773 | ₩62,855 | +1.75% | 1.4만 |
|---|
| 2026.06.12 | ₩62,000 | ₩62,454 | ₩61,278 | ₩61,345 | -1.06% | 1.2만 |
|---|
| 2026.06.11 | ₩60,770 | ₩61,706 | ₩59,888 | ₩61,572 | +1.32% | 1.3만 |
|---|
| 2026.06.10 | ₩61,211 | ₩62,160 | ₩60,984 | ₩60,984 | -0.37% | 4.2천 |
|---|
| 2026.06.09 | ₩62,548 | ₩62,989 | ₩61,171 | ₩61,866 | -1.09% | 1.2만 |
|---|
| 2026.06.08 | ₩62,641 | ₩63,871 | ₩62,427 | ₩62,521 | -0.19% | 5.8천 |
|---|
| 2026.06.05 | ₩63,042 | ₩63,617 | ₩60,984 | ₩61,385 | -2.63% | 9.4천 |
|---|
| 2026.06.04 | ₩62,989 | ₩64,713 | ₩62,989 | ₩64,365 | +2.19% | 1.6만 |
|---|
| 2026.06.03 | ₩64,646 | ₩64,646 | ₩62,895 | ₩63,189 | -2.25% | 6.1천 |
|---|
| 2026.06.02 | ₩64,699 | ₩65,247 | ₩64,686 | ₩64,766 | +0.10% | 1.9만 |
|---|
| 2026.06.01 | ₩63,604 | ₩64,846 | ₩63,376 | ₩64,673 | +1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩62,334 | ₩62,828 | ₩62,027 | ₩62,561 | +0.36% | 2.7만 |
|---|
| 2026.05.28 | ₩61,024 | ₩61,599 | ₩60,837 | ₩61,599 | +0.94% | 2.3만 |
|---|
| 2026.05.27 | ₩59,781 | ₩60,944 | ₩59,781 | ₩60,797 | +1.70% | 5.2천 |
|---|
| 2026.05.26 | ₩59,835 | ₩60,302 | ₩59,741 | ₩60,155 | +0.54% | 5.5천 |
|---|
| 2026.05.22 | ₩59,407 | ₩59,541 | ₩59,193 | ₩59,247 | -0.27% | 7.8천 |
|---|
| 2026.05.21 | ₩58,752 | ₩59,835 | ₩58,191 | ₩59,541 | +1.34% | 6.9천 |
|---|
| 2026.05.20 | ₩59,968 | ₩59,968 | ₩59,180 | ₩59,861 | -0.18% | 7.1천 |
|---|
| 2026.05.19 | ₩60,677 | ₩60,690 | ₩60,409 | ₩60,463 | -0.35% | 3.8천 |
|---|
| 2026.05.18 | ₩60,650 | ₩61,104 | ₩60,436 | ₩60,677 | +0.04% | 8.8천 |
|---|
| 2026.05.15 | ₩60,396 | ₩61,064 | ₩60,316 | ₩60,810 | +0.69% | 1.9천 |
|---|
| 2026.05.14 | ₩62,174 | ₩62,174 | ₩61,639 | ₩62,000 | -0.28% | 3.4천 |
|---|
| 2026.05.13 | ₩61,666 | ₩62,735 | ₩61,666 | ₩62,721 | +1.71% | 4.3천 |
|---|
| 2026.05.12 | ₩62,321 | ₩62,321 | ₩61,211 | ₩61,505 | -1.31% | 3.9천 |
|---|
| 2026.05.11 | ₩63,056 | ₩63,310 | ₩62,615 | ₩62,615 | -0.70% | 7.7천 |
|---|
| 2026.05.08 | ₩63,550 | ₩63,737 | ₩63,350 | ₩63,670 | +0.19% | 4.2천 |
|---|
| 2026.05.07 | ₩63,390 | ₩63,590 | ₩62,868 | ₩62,882 | -0.80% | 4.6천 |
|---|
| 2026.05.06 | ₩63,042 | ₩63,457 | ₩62,828 | ₩63,350 | +0.49% | 4천 |
|---|
| 2026.05.05 | ₩63,296 | ₩63,296 | ₩62,387 | ₩62,534 | -1.20% | 8천 |
|---|
| 2026.05.04 | ₩61,879 | ₩62,868 | ₩61,879 | ₩62,321 | +0.71% | 1.2만 |
|---|
| 2026.05.01 | ₩62,361 | ₩62,868 | ₩62,321 | ₩62,681 | +0.51% | 5.4천 |
|---|
| 2026.04.30 | ₩60,797 | ₩61,692 | ₩60,302 | ₩61,692 | +1.47% | 8.9천 |
|---|
| 2026.04.29 | ₩60,637 | ₩61,011 | ₩60,637 | ₩60,877 | +0.40% | 7.9천 |
|---|
| 2026.04.28 | ₩61,612 | ₩61,612 | ₩61,118 | ₩61,291 | -0.52% | 4천 |
|---|
| 2026.04.27 | ₩61,920 | ₩62,868 | ₩61,920 | ₩62,521 | +0.97% | 5.7천 |
|---|
| 2026.04.24 | ₩61,385 | ₩62,294 | ₩61,385 | ₩62,147 | +1.24% | 2.3천 |
|---|
| 2026.04.23 | ₩62,387 | ₩62,561 | ₩61,318 | ₩61,465 | -1.48% | 5.3천 |
|---|
| 2026.04.22 | ₩62,909 | ₩63,443 | ₩62,762 | ₩63,029 | +0.19% | 4.6천 |
|---|
| 2026.04.21 | ₩63,684 | ₩63,684 | ₩62,468 | ₩62,468 | -1.91% | 3.7천 |
|---|
| 2026.04.20 | ₩64,045 | ₩64,432 | ₩63,964 | ₩64,285 | +0.38% | 4.5천 |
|---|
| 2026.04.17 | ₩64,232 | ₩64,927 | ₩64,232 | ₩64,780 | +0.85% | 3.1천 |
|---|
| 2026.04.16 | ₩63,911 | ₩63,911 | ₩63,537 | ₩63,724 | -0.29% | 3.8천 |
|---|
| 2026.04.15 | ₩62,027 | ₩62,815 | ₩61,759 | ₩62,721 | +1.12% | 5.7천 |
|---|
| 2026.04.14 | ₩60,757 | ₩61,519 | ₩60,757 | ₩61,452 | +1.14% | 4.4천 |
|---|
| 2026.04.13 | ₩58,552 | ₩60,008 | ₩58,552 | ₩60,008 | +2.49% | 8.2천 |
|---|
| 2026.04.10 | ₩59,327 | ₩59,594 | ₩58,872 | ₩59,006 | -0.54% | 2.8천 |
|---|
| 2026.04.09 | ₩59,180 | ₩59,501 | ₩58,859 | ₩59,354 | +0.29% | 4.9천 |
|---|
| 2026.04.08 | ₩60,169 | ₩60,423 | ₩59,688 | ₩59,901 | -0.44% | 2.8만 |
|---|
| 2026.04.07 | ₩57,229 | ₩57,790 | ₩57,202 | ₩57,790 | +0.98% | 4.3천 |
|---|
| 2026.04.06 | ₩57,135 | ₩57,923 | ₩57,135 | ₩57,776 | +1.12% | 5.4천 |
|---|
| 2026.04.02 | ₩56,908 | ₩57,523 | ₩56,908 | ₩57,255 | +0.61% | 2.7천 |
|---|
| 2026.04.01 | ₩58,418 | ₩58,725 | ₩58,004 | ₩58,151 | -0.46% | 5.6천 |
|---|
| 2026.03.31 | ₩56,574 | ₩57,870 | ₩56,440 | ₩57,870 | +2.29% | 2.1만 |
|---|
| 2026.03.30 | ₩55,611 | ₩56,133 | ₩55,264 | ₩55,518 | -0.17% | 1.3만 |
|---|
| 2026.03.27 | ₩56,026 | ₩56,266 | ₩55,504 | ₩55,678 | -0.62% | 6.3천 |
|---|
| 2026.03.26 | ₩57,629 | ₩58,004 | ₩56,493 | ₩56,493 | -1.97% | 3.1천 |
|---|
| 2026.03.25 | ₩59,768 | ₩59,768 | ₩58,859 | ₩59,247 | -0.87% | 2.1만 |
|---|
| 2026.03.24 | ₩59,073 | ₩59,327 | ₩58,993 | ₩58,993 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩59,741 | ₩60,650 | ₩59,741 | ₩60,089 | +0.58% | 7.6천 |
|---|
| 2026.03.20 | ₩59,541 | ₩59,688 | ₩58,939 | ₩59,086 | -0.76% | 3.7천 |
|---|
| 2026.03.19 | ₩59,955 | ₩61,465 | ₩59,955 | ₩60,770 | +1.36% | 6.7천 |
|---|
| 2026.03.18 | ₩62,427 | ₩62,641 | ₩61,492 | ₩61,492 | -1.50% | 7.5천 |
|---|
| 2026.03.17 | ₩63,149 | ₩63,724 | ₩62,989 | ₩63,109 | -0.06% | 4.1천 |
|---|
| 2026.03.16 | ₩63,457 | ₩63,457 | ₩63,283 | ₩63,283 | -0.27% | 2.3천 |
|---|
| 2026.03.13 | ₩62,788 | ₩63,056 | ₩61,679 | ₩61,986 | -1.28% | 6.9만 |
|---|
| 2026.03.12 | ₩62,922 | ₩63,310 | ₩62,067 | ₩62,067 | -1.36% | 1.3만 |
|---|
| 2026.03.11 | ₩63,871 | ₩63,871 | ₩63,189 | ₩63,657 | -0.33% | 2.1천 |
|---|
| 2026.03.10 | ₩64,285 | ₩65,047 | ₩63,497 | ₩64,365 | +0.12% | 2.2만 |
|---|
| 2026.03.09 | ₩62,815 | ₩64,165 | ₩61,879 | ₩63,911 | +1.74% | 1.4만 |
|---|
| 2026.03.06 | ₩62,655 | ₩63,042 | ₩62,160 | ₩62,842 | +0.30% | 2.8만 |
|---|
| 2026.03.05 | ₩62,882 | ₩63,350 | ₩62,214 | ₩62,775 | -0.17% | 4.8만 |
|---|
| 2026.03.04 | ₩63,430 | ₩64,539 | ₩62,949 | ₩63,844 | +0.65% | 4.9천 |
|---|
| 2026.03.03 | ₩62,748 | ₩63,657 | ₩60,824 | ₩63,296 | +0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩63,951 | ₩65,608 | ₩63,951 | ₩65,261 | +2.05% | 9.1천 |
|---|
| 2026.02.27 | ₩65,582 | ₩66,156 | ₩65,274 | ₩65,929 | +0.53% | 9.3천 |
|---|
| 2026.02.26 | ₩65,876 | ₩66,156 | ₩65,729 | ₩66,089 | +0.32% | 5.7천 |
|---|
| 2026.02.25 | ₩65,929 | ₩66,143 | ₩65,929 | ₩66,143 | +0.32% | 2.2천 |
|---|
| 2026.02.24 | ₩65,515 | ₩65,876 | ₩65,181 | ₩65,675 | +0.24% | 9.4천 |
|---|
| 2026.02.23 | ₩67,159 | ₩67,159 | ₩65,702 | ₩65,849 | -1.95% | 4.6천 |
|---|
| 2026.02.20 | ₩66,290 | ₩67,279 | ₩66,290 | ₩67,279 | +1.49% | 1.7천 |
|---|
| 2026.02.19 | ₩65,755 | ₩66,718 | ₩65,755 | ₩66,504 | +1.14% | 3.8천 |
|---|
| 2026.02.18 | ₩66,063 | ₩66,998 | ₩66,063 | ₩66,664 | +0.91% | 5.7천 |
|---|
| 2026.02.17 | ₩65,983 | ₩66,464 | ₩65,207 | ₩65,969 | -0.02% | 5.9만 |
|---|
| 2026.02.13 | ₩65,675 | ₩66,357 | ₩65,595 | ₩66,156 | +0.73% | 1만 |
|---|
| 2026.02.12 | ₩67,653 | ₩67,840 | ₩66,504 | ₩66,571 | -1.60% | 1만 |
|---|
| 2026.02.11 | ₩70,219 | ₩70,219 | ₩68,722 | ₩68,990 | -1.75% | 3.6천 |
|---|
| 2026.02.10 | ₩69,471 | ₩70,086 | ₩68,402 | ₩69,792 | +0.46% | 8.7천 |
|---|
| 2026.02.09 | ₩68,455 | ₩69,163 | ₩68,455 | ₩69,016 | +0.82% | 7.6천 |
|---|
| 2026.02.06 | ₩68,816 | ₩68,963 | ₩68,308 | ₩68,856 | +0.06% | 4.1천 |
|---|
| 2026.02.05 | ₩68,455 | ₩69,150 | ₩68,134 | ₩68,375 | -0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩70,901 | ₩71,088 | ₩68,335 | ₩68,950 | -2.75% | 5.5만 |
|---|
| 2026.02.03 | ₩73,360 | ₩73,360 | ₩70,994 | ₩71,636 | -2.35% | 4.7만 |
|---|
| 2026.02.02 | ₩73,961 | ₩74,750 | ₩73,961 | ₩74,028 | +0.09% | 1.8만 |
|---|
| 2026.01.30 | ₩75,378 | ₩75,378 | ₩74,656 | ₩74,710 | -0.89% | 2.5천 |
|---|
| 2026.01.29 | ₩78,158 | ₩78,158 | ₩76,634 | ₩77,289 | -1.11% | 3.6천 |
|---|
| 2026.01.28 | ₩77,222 | ₩77,222 | ₩76,648 | ₩76,862 | -0.47% | 7.8천 |
|---|
| 2026.01.27 | ₩77,129 | ₩77,129 | ₩76,608 | ₩76,875 | -0.33% | 1.9천 |
|---|
| 2026.01.26 | ₩77,075 | ₩77,423 | ₩77,062 | ₩77,062 | -0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩76,220 | ₩77,343 | ₩76,220 | ₩77,222 | +1.32% | 8.6천 |
|---|
| 2026.01.22 | ₩75,512 | ₩75,712 | ₩75,258 | ₩75,378 | -0.18% | 1만 |
|---|
| 2026.01.21 | ₩74,616 | ₩74,737 | ₩73,748 | ₩74,402 | -0.29% | 9.2천 |
|---|
| 2026.01.20 | ₩74,977 | ₩74,977 | ₩73,547 | ₩73,774 | -1.60% | 6.2천 |
|---|
| 2026.01.16 | ₩75,859 | ₩75,859 | ₩75,258 | ₩75,351 | -0.67% | 8.6천 |
|---|
| 2026.01.15 | ₩76,648 | ₩76,648 | ₩75,979 | ₩76,033 | -0.80% | 1만 |
|---|
| 2026.01.14 | ₩78,933 | ₩78,933 | ₩77,543 | ₩77,837 | -1.39% | 4천 |
|---|
| 2026.01.13 | ₩77,851 | ₩78,064 | ₩77,423 | ₩77,904 | +0.07% | 7.3천 |
|---|
| 2026.01.12 | ₩77,343 | ₩78,572 | ₩77,343 | ₩78,225 | +1.14% | 4.6천 |
|---|
| 2026.01.09 | ₩76,915 | ₩76,982 | ₩76,621 | ₩76,768 | -0.19% | 4천 |
|---|
| 2026.01.08 | ₩76,394 | ₩76,581 | ₩76,314 | ₩76,581 | +0.24% | 4.4천 |
|---|
| 2026.01.07 | ₩77,075 | ₩77,209 | ₩76,674 | ₩76,928 | -0.19% | 10.2만 |
|---|
| 2026.01.06 | ₩77,623 | ₩78,064 | ₩77,623 | ₩78,064 | +0.57% | 1.3만 |
|---|
| 2026.01.05 | ₩76,634 | ₩77,436 | ₩76,634 | ₩77,222 | +0.77% | 7.4천 |
|---|
| 2026.01.02 | ₩75,311 | ₩75,993 | ₩75,124 | ₩75,859 | +0.73% | 1.7만 |
|---|
| 2025.12.31 | ₩73,694 | ₩74,068 | ₩73,333 | ₩73,788 | +0.13% | 6.3만 |
|---|
| 2025.12.30 | ₩74,362 | ₩74,362 | ₩74,015 | ₩74,229 | -0.18% | 6.2만 |
|---|
| 2025.12.29 | ₩73,093 | ₩74,095 | ₩73,093 | ₩73,961 | +1.19% | 7천 |
|---|
| 2025.12.26 | ₩73,654 | ₩73,654 | ₩73,253 | ₩73,547 | -0.15% | 1.7만 |
|---|
| 2025.12.24 | ₩73,360 | ₩73,854 | ₩73,347 | ₩73,721 | +0.49% | 2.3천 |
|---|
| 2025.12.23 | ₩73,186 | ₩73,360 | ₩73,186 | ₩73,360 | +0.24% | 1.2천 |
|---|
| 2025.12.22 | ₩73,841 | ₩74,255 | ₩73,641 | ₩73,881 | +0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩73,587 | ₩73,961 | ₩73,494 | ₩73,681 | +0.13% | 3.2천 |
|---|
| 2025.12.18 | ₩72,932 | ₩73,547 | ₩72,799 | ₩72,825 | -0.15% | 4.1천 |
|---|
| 2025.12.17 | ₩72,946 | ₩72,946 | ₩71,636 | ₩71,716 | -1.69% | 4천 |
|---|
| 2025.12.16 | ₩71,876 | ₩72,291 | ₩71,743 | ₩72,224 | +0.48% | 5.3만 |
|---|
| 2025.12.15 | ₩73,253 | ₩73,253 | ₩72,358 | ₩72,358 | -1.22% | 2.6천 |
|---|
| 2025.12.12 | ₩73,333 | ₩73,774 | ₩73,026 | ₩73,146 | -0.26% | 4.7천 |
|---|
| 2025.12.11 | ₩74,215 | ₩74,402 | ₩74,055 | ₩74,068 | -0.20% | 2.7천 |
|---|
| 2025.12.10 | ₩74,563 | ₩75,004 | ₩74,242 | ₩74,857 | +0.39% | 2.5천 |
|---|
| 2025.12.09 | ₩74,255 | ₩74,536 | ₩74,255 | ₩74,536 | +0.38% | 1.6천 |
|---|
| 2025.12.08 | ₩74,790 | ₩74,817 | ₩74,536 | ₩74,777 | -0.02% | 5.6천 |
|---|
| 2025.12.05 | ₩75,244 | ₩75,325 | ₩74,910 | ₩75,151 | -0.12% | 4.3천 |
|---|
| 2025.12.04 | ₩74,269 | ₩74,269 | ₩73,734 | ₩73,961 | -0.41% | 5.1천 |
|---|
| 2025.12.03 | ₩74,055 | ₩74,055 | ₩73,667 | ₩73,828 | -0.31% | 1.8만 |
|---|
| 2025.12.02 | ₩74,189 | ₩74,189 | ₩73,654 | ₩74,162 | -0.04% | 4.9천 |
|---|
| 2025.12.01 | ₩74,055 | ₩74,429 | ₩73,841 | ₩74,322 | +0.36% | 2.3천 |
|---|
| 2025.11.28 | ₩73,587 | ₩74,269 | ₩73,507 | ₩74,095 | +0.69% | 7.1천 |
|---|
| 2025.11.26 | ₩74,349 | ₩74,442 | ₩73,895 | ₩74,042 | -0.41% | 4.3천 |
|---|
| 2025.11.25 | ₩73,841 | ₩74,429 | ₩73,841 | ₩74,429 | +0.80% | 4천 |
|---|
| 2025.11.24 | ₩72,505 | ₩73,373 | ₩72,505 | ₩73,373 | +1.20% | 3.5천 |
|---|
| 2025.11.21 | ₩70,794 | ₩71,649 | ₩70,086 | ₩71,195 | +0.57% | 4.1천 |
|---|
| 2025.11.20 | ₩72,505 | ₩72,505 | ₩69,832 | ₩69,925 | -3.56% | 3.9천 |
|---|
| 2025.11.19 | ₩71,529 | ₩71,823 | ₩71,101 | ₩71,248 | -0.39% | 4.1천 |
|---|
| 2025.11.18 | ₩71,021 | ₩72,010 | ₩70,299 | ₩71,729 | +1.00% | 1.3만 |
|---|
| 2025.11.17 | ₩72,999 | ₩73,280 | ₩71,810 | ₩72,050 | -1.30% | 3.7만 |
|---|
| 2025.11.14 | ₩73,093 | ₩74,028 | ₩72,932 | ₩73,240 | +0.20% | 1.1만 |
|---|
| 2025.11.13 | ₩74,870 | ₩75,084 | ₩73,681 | ₩73,881 | -1.32% | 3천 |
|---|
| 2025.11.12 | ₩75,979 | ₩75,979 | ₩75,311 | ₩75,739 | -0.32% | 5.6천 |
|---|
| 2025.11.11 | ₩76,247 | ₩76,420 | ₩76,153 | ₩76,340 | +0.12% | 5천 |
|---|
| 2025.11.10 | ₩75,579 | ₩76,367 | ₩75,579 | ₩76,247 | +0.88% | 2.4천 |
|---|
| 2025.11.07 | ₩73,667 | ₩74,616 | ₩73,119 | ₩74,416 | +1.02% | 9.8천 |
|---|
| 2025.11.06 | ₩75,137 | ₩75,659 | ₩74,870 | ₩74,884 | -0.34% | 3.5만 |
|---|
| 2025.11.05 | ₩75,659 | ₩76,367 | ₩75,659 | ₩75,939 | +0.37% | 3.2천 |
|---|
| 2025.11.04 | ₩77,009 | ₩77,009 | ₩75,766 | ₩75,819 | -1.54% | 1.6만 |
|---|
| 2025.11.03 | ₩77,998 | ₩77,998 | ₩77,516 | ₩77,610 | -0.50% | 3.3천 |
|---|
| 2025.10.31 | ₩77,490 | ₩78,131 | ₩77,436 | ₩77,503 | +0.02% | 2.5천 |
|---|
| 2025.10.30 | ₩77,824 | ₩77,824 | ₩76,875 | ₩76,875 | -1.22% | 5.4천 |
|---|
| 2025.10.29 | ₩79,588 | ₩80,256 | ₩79,388 | ₩79,882 | +0.37% | 1만 |
|---|
| 2025.10.28 | ₩79,655 | ₩79,802 | ₩79,214 | ₩79,374 | -0.35% | 3.9천 |
|---|
| 2025.10.27 | ₩79,601 | ₩79,829 | ₩79,601 | ₩79,775 | +0.22% | 3.2천 |
|---|
| 2025.10.24 | ₩78,064 | ₩78,332 | ₩78,064 | ₩78,171 | +0.14% | 4.6천 |
|---|
| 2025.10.23 | ₩77,450 | ₩77,450 | ₩77,049 | ₩77,222 | -0.29% | 2.9천 |
|---|
| 2025.10.22 | ₩77,650 | ₩77,677 | ₩76,247 | ₩76,875 | -1.00% | 6.3천 |
|---|
| 2025.10.21 | ₩77,690 | ₩78,104 | ₩77,690 | ₩77,877 | +0.24% | 2.1만 |
|---|
| 2025.10.20 | ₩77,490 | ₩78,038 | ₩77,369 | ₩77,931 | +0.57% | 6천 |
|---|
| 2025.10.17 | ₩75,619 | ₩76,674 | ₩75,605 | ₩76,608 | +1.31% | 1.9만 |
|---|
| 2025.10.16 | ₩77,717 | ₩77,864 | ₩76,634 | ₩77,102 | -0.79% | 1.8만 |
|---|
| 2025.10.15 | ₩77,797 | ₩77,998 | ₩77,182 | ₩77,476 | -0.41% | 2.7천 |
|---|
| 2025.10.14 | ₩76,741 | ₩77,744 | ₩76,741 | ₩76,928 | +0.24% | 3.9천 |
|---|
| 2025.10.13 | ₩77,343 | ₩78,372 | ₩77,343 | ₩78,292 | +1.23% | 1.9만 |
|---|
| 2025.10.10 | ₩79,334 | ₩80,136 | ₩76,474 | ₩76,715 | -3.30% | 2.5만 |
|---|