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 | ₩58,773 | ₩59,683 | ₩58,773 | ₩59,522 | +1.27% | 3.1천 |
| 2026.10.08 | ₩57,970 | ₩58,225 | ₩57,810 | ₩58,211 | +0.42% | 2.8천 |
| 2026.10.07 | ₩57,315 | ₩58,693 | ₩57,315 | ₩58,505 | +2.08% | 9.9천 |
| 2026.10.06 | ₩58,599 | ₩58,760 | ₩58,398 | ₩58,613 | +0.02% | 5.2천 |
| 2026.10.05 | ₩58,639 | ₩58,746 | ₩58,586 | ₩58,746 | +0.18% | 2.6천 |
| 2026.10.02 | ₩57,930 | ₩58,412 | ₩57,676 | ₩57,877 | -0.09% | 4.3천 |
| 2026.10.01 | ₩58,198 | ₩58,198 | ₩57,475 | ₩58,091 | -0.18% | 8.7천 |
| 2026.09.30 | ₩58,225 | ₩58,746 | ₩57,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,917 |
| -0.53% |
| 2.9천 |
| 2026.09.29 | ₩57,837 | ₩58,158 | ₩57,569 | ₩58,051 | +0.37% | 5.6천 |
|---|
| 2026.09.28 | ₩58,332 | ₩58,345 | ₩58,104 | ₩58,184 | -0.25% | 2.3천 |
|---|
| 2026.09.25 | ₩58,760 | ₩58,907 | ₩58,760 | ₩58,800 | +0.07% | 1.2천 |
|---|
| 2026.09.24 | ₩59,014 | ₩59,014 | ₩58,653 | ₩58,893 | -0.20% | 1.7천 |
|---|
| 2026.09.23 | ₩59,188 | ₩59,188 | ₩58,452 | ₩58,626 | -0.95% | 10.4만 |
|---|
| 2026.09.22 | ₩60,459 | ₩60,686 | ₩59,803 | ₩59,950 | -0.84% | 4.8천 |
|---|
| 2026.09.21 | ₩58,800 | ₩60,124 | ₩58,786 | ₩60,124 | +2.25% | 2.4천 |
|---|
| 2026.09.18 | ₩58,171 | ₩58,238 | ₩57,984 | ₩58,051 | -0.21% | 1.9천 |
|---|
| 2026.09.17 | ₩58,639 | ₩58,773 | ₩58,465 | ₩58,666 | +0.05% | 1.8천 |
|---|
| 2026.09.16 | ₩59,442 | ₩59,482 | ₩58,465 | ₩58,639 | -1.35% | 1.1만 |
|---|
| 2026.09.15 | ₩59,027 | ₩59,924 | ₩59,027 | ₩59,683 | +1.11% | 1.5천 |
|---|
| 2026.09.14 | ₩59,054 | ₩60,218 | ₩59,054 | ₩60,071 | +1.72% | 2.9천 |
|---|
| 2026.09.11 | ₩59,067 | ₩59,295 | ₩58,840 | ₩59,081 | +0.02% | 1.6만 |
|---|
| 2026.09.10 | ₩58,198 | ₩58,546 | ₩58,198 | ₩58,238 | +0.07% | 9.8천 |
|---|
| 2026.09.09 | ₩59,335 | ₩59,335 | ₩58,412 | ₩58,412 | -1.56% | 7.3천 |
|---|
| 2026.09.08 | ₩59,937 | ₩59,937 | ₩59,108 | ₩59,241 | -1.16% | 3.3천 |
|---|
| 2026.09.04 | ₩60,205 | ₩60,419 | ₩60,191 | ₩60,405 | +0.33% | 2.6천 |
|---|
| 2026.09.03 | ₩60,218 | ₩60,271 | ₩60,017 | ₩60,138 | -0.13% | 6천 |
|---|
| 2026.09.02 | ₩59,977 | ₩60,044 | ₩59,803 | ₩59,843 | -0.22% | 2.3천 |
|---|
| 2026.09.01 | ₩59,335 | ₩59,375 | ₩59,001 | ₩59,001 | -0.56% | 2.1천 |
|---|
| 2026.08.31 | ₩60,432 | ₩60,432 | ₩59,415 | ₩59,656 | -1.28% | 7.3천 |
|---|
| 2026.08.28 | ₩61,088 | ₩61,088 | ₩60,298 | ₩60,472 | -1.01% | 10.8만 |
|---|
| 2026.08.27 | ₩60,606 | ₩60,606 | ₩59,803 | ₩59,803 | -1.32% | 1.6만 |
|---|
| 2026.08.26 | ₩60,445 | ₩60,579 | ₩60,138 | ₩60,138 | -0.51% | 4.6천 |
|---|
| 2026.08.25 | ₩59,910 | ₩61,021 | ₩59,910 | ₩61,021 | +1.85% | 3천 |
|---|
| 2026.08.24 | ₩60,379 | ₩60,379 | ₩59,750 | ₩60,071 | -0.51% | 2.9천 |
|---|
| 2026.08.21 | ₩60,432 | ₩60,432 | ₩59,964 | ₩60,231 | -0.33% | 2.5천 |
|---|
| 2026.08.20 | ₩59,669 | ₩59,669 | ₩58,947 | ₩59,455 | -0.36% | 6.9천 |
|---|
| 2026.08.19 | ₩60,044 | ₩60,472 | ₩59,870 | ₩59,937 | -0.18% | 5.8만 |
|---|
| 2026.08.18 | ₩60,512 | ₩60,512 | ₩59,870 | ₩60,031 | -0.80% | 3.8천 |
|---|
| 2026.08.17 | ₩61,944 | ₩61,944 | ₩61,168 | ₩61,181 | -1.23% | 7.7천 |
|---|
| 2026.08.14 | ₩62,640 | ₩62,947 | ₩62,412 | ₩62,479 | -0.26% | 4.1천 |
|---|
| 2026.08.13 | ₩60,499 | ₩61,489 | ₩60,499 | ₩61,435 | +1.55% | 4.2천 |
|---|
| 2026.08.12 | ₩61,248 | ₩61,248 | ₩60,405 | ₩60,740 | -0.83% | 2.8천 |
|---|
| 2026.08.11 | ₩61,529 | ₩62,345 | ₩61,529 | ₩61,904 | +0.61% | 6.9천 |
|---|
| 2026.08.10 | ₩62,947 | ₩63,242 | ₩62,559 | ₩62,947 | 0.00% | 4.2천 |
|---|
| 2026.08.07 | ₩62,760 | ₩63,068 | ₩62,399 | ₩62,773 | +0.02% | 8.7천 |
|---|
| 2026.08.06 | ₩62,292 | ₩62,439 | ₩61,971 | ₩61,971 | -0.52% | 1.3천 |
|---|
| 2026.08.05 | ₩63,750 | ₩63,897 | ₩62,626 | ₩62,640 | -1.74% | 2만 |
|---|
| 2026.08.04 | ₩63,616 | ₩64,312 | ₩63,228 | ₩64,205 | +0.93% | 6.1천 |
|---|
| 2026.08.03 | ₩61,783 | ₩62,546 | ₩61,676 | ₩62,439 | +1.06% | 7.8천 |
|---|
| 2026.07.31 | ₩60,981 | ₩60,981 | ₩60,352 | ₩60,820 | -0.26% | 6.1천 |
|---|
| 2026.07.30 | ₩61,435 | ₩61,797 | ₩61,141 | ₩61,797 | +0.59% | 6.7천 |
|---|
| 2026.07.29 | ₩61,823 | ₩62,947 | ₩61,703 | ₩61,703 | -0.19% | 2.2천 |
|---|
| 2026.07.28 | ₩60,954 | ₩61,810 | ₩60,954 | ₩61,716 | +1.25% | 1.1만 |
|---|
| 2026.07.27 | ₩59,950 | ₩61,328 | ₩59,950 | ₩61,061 | +1.85% | 5.7천 |
|---|
| 2026.07.24 | ₩59,134 | ₩59,469 | ₩59,041 | ₩59,041 | -0.16% | 2.5천 |
|---|
| 2026.07.23 | ₩59,843 | ₩60,151 | ₩58,960 | ₩59,388 | -0.76% | 5.7천 |
|---|
| 2026.07.22 | ₩60,686 | ₩60,686 | ₩59,616 | ₩59,843 | -1.39% | 5.4천 |
|---|
| 2026.07.21 | ₩61,877 | ₩61,971 | ₩61,730 | ₩61,877 | 0.00% | 3.4천 |
|---|
| 2026.07.20 | ₩61,917 | ₩62,599 | ₩61,837 | ₩61,930 | +0.02% | 5.7천 |
|---|
| 2026.07.17 | ₩60,820 | ₩61,221 | ₩60,673 | ₩61,208 | +0.64% | 2.9천 |
|---|
| 2026.07.16 | ₩63,737 | ₩63,737 | ₩62,265 | ₩62,412 | -2.08% | 2.5천 |
|---|
| 2026.07.15 | ₩62,720 | ₩62,880 | ₩62,693 | ₩62,800 | +0.13% | 2.5천 |
|---|
| 2026.07.14 | ₩61,556 | ₩61,971 | ₩61,556 | ₩61,944 | +0.63% | 2.2천 |
|---|
| 2026.07.13 | ₩61,930 | ₩62,278 | ₩61,676 | ₩61,676 | -0.41% | 1.9천 |
|---|
| 2026.07.10 | ₩62,452 | ₩62,666 | ₩61,904 | ₩62,024 | -0.69% | 2.5천 |
|---|
| 2026.07.09 | ₩60,820 | ₩62,064 | ₩60,820 | ₩61,957 | +1.87% | 5.7천 |
|---|
| 2026.07.08 | ₩61,757 | ₩61,917 | ₩61,690 | ₩61,917 | +0.26% | 3천 |
|---|
| 2026.07.07 | ₩61,476 | ₩62,225 | ₩61,476 | ₩61,596 | +0.20% | 1만 |
|---|
| 2026.07.06 | ₩61,449 | ₩62,118 | ₩61,262 | ₩61,823 | +0.61% | 8.3천 |
|---|
| 2026.07.02 | ₩60,927 | ₩60,994 | ₩60,031 | ₩60,472 | -0.75% | 3.4천 |
|---|
| 2026.07.01 | ₩58,559 | ₩60,940 | ₩58,559 | ₩60,593 | +3.47% | 4.4천 |
|---|
| 2026.06.30 | ₩58,385 | ₩58,773 | ₩58,345 | ₩58,613 | +0.39% | 4.6천 |
|---|
| 2026.06.29 | ₩57,917 | ₩58,880 | ₩57,917 | ₩58,679 | +1.32% | 1.7만 |
|---|
| 2026.06.26 | ₩56,887 | ₩57,301 | ₩56,713 | ₩57,154 | +0.47% | 4.9천 |
|---|
| 2026.06.25 | ₩55,856 | ₩56,004 | ₩55,375 | ₩55,803 | -0.10% | 6.7천 |
|---|
| 2026.06.24 | ₩57,275 | ₩57,275 | ₩56,713 | ₩56,713 | -0.98% | 3.2천 |
|---|
| 2026.06.23 | ₩57,020 | ₩57,944 | ₩56,271 | ₩57,127 | +0.19% | 1.2만 |
|---|
| 2026.06.22 | ₩59,295 | ₩59,656 | ₩58,211 | ₩58,626 | -1.13% | 1.7만 |
|---|
| 2026.06.18 | ₩60,245 | ₩60,379 | ₩59,857 | ₩60,325 | +0.13% | 1만 |
|---|
| 2026.06.17 | ₩61,422 | ₩61,422 | ₩60,044 | ₩60,044 | -2.24% | 4.6천 |
|---|
| 2026.06.16 | ₩62,091 | ₩62,171 | ₩61,248 | ₩61,435 | -1.06% | 2.9만 |
|---|
| 2026.06.15 | ₩61,837 | ₩63,335 | ₩61,837 | ₩62,920 | +1.75% | 1.4만 |
|---|
| 2026.06.12 | ₩62,064 | ₩62,519 | ₩61,342 | ₩61,409 | -1.06% | 1.2만 |
|---|
| 2026.06.11 | ₩60,833 | ₩61,770 | ₩59,950 | ₩61,636 | +1.32% | 1.3만 |
|---|
| 2026.06.10 | ₩61,275 | ₩62,225 | ₩61,047 | ₩61,047 | -0.37% | 4.2천 |
|---|
| 2026.06.09 | ₩62,613 | ₩63,054 | ₩61,235 | ₩61,930 | -1.09% | 1.2만 |
|---|
| 2026.06.08 | ₩62,706 | ₩63,937 | ₩62,492 | ₩62,586 | -0.19% | 5.8천 |
|---|
| 2026.06.05 | ₩63,108 | ₩63,683 | ₩61,047 | ₩61,449 | -2.63% | 9.4천 |
|---|
| 2026.06.04 | ₩63,054 | ₩64,780 | ₩63,054 | ₩64,432 | +2.19% | 1.6만 |
|---|
| 2026.06.03 | ₩64,713 | ₩64,713 | ₩62,961 | ₩63,255 | -2.25% | 6.1천 |
|---|
| 2026.06.02 | ₩64,767 | ₩65,315 | ₩64,753 | ₩64,834 | +0.10% | 1.9만 |
|---|
| 2026.06.01 | ₩63,670 | ₩64,914 | ₩63,442 | ₩64,740 | +1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩62,399 | ₩62,894 | ₩62,091 | ₩62,626 | +0.36% | 2.7만 |
|---|
| 2026.05.28 | ₩61,088 | ₩61,663 | ₩60,900 | ₩61,663 | +0.94% | 2.3만 |
|---|
| 2026.05.27 | ₩59,843 | ₩61,007 | ₩59,843 | ₩60,860 | +1.70% | 5.2천 |
|---|
| 2026.05.26 | ₩59,897 | ₩60,365 | ₩59,803 | ₩60,218 | +0.54% | 5.5천 |
|---|
| 2026.05.22 | ₩59,469 | ₩59,603 | ₩59,255 | ₩59,308 | -0.27% | 7.8천 |
|---|
| 2026.05.21 | ₩58,813 | ₩59,897 | ₩58,251 | ₩59,603 | +1.34% | 6.9천 |
|---|
| 2026.05.20 | ₩60,031 | ₩60,031 | ₩59,241 | ₩59,924 | -0.18% | 7.1천 |
|---|
| 2026.05.19 | ₩60,740 | ₩60,753 | ₩60,472 | ₩60,526 | -0.35% | 3.8천 |
|---|
| 2026.05.18 | ₩60,713 | ₩61,168 | ₩60,499 | ₩60,740 | +0.04% | 8.8천 |
|---|
| 2026.05.15 | ₩60,459 | ₩61,128 | ₩60,379 | ₩60,874 | +0.69% | 1.9천 |
|---|
| 2026.05.14 | ₩62,238 | ₩62,238 | ₩61,703 | ₩62,064 | -0.28% | 3.4천 |
|---|
| 2026.05.13 | ₩61,730 | ₩62,800 | ₩61,730 | ₩62,787 | +1.71% | 4.3천 |
|---|
| 2026.05.12 | ₩62,385 | ₩62,385 | ₩61,275 | ₩61,569 | -1.31% | 3.9천 |
|---|
| 2026.05.11 | ₩63,121 | ₩63,375 | ₩62,680 | ₩62,680 | -0.70% | 7.7천 |
|---|
| 2026.05.08 | ₩63,616 | ₩63,803 | ₩63,416 | ₩63,737 | +0.19% | 4.2천 |
|---|
| 2026.05.07 | ₩63,456 | ₩63,656 | ₩62,934 | ₩62,947 | -0.80% | 4.6천 |
|---|
| 2026.05.06 | ₩63,108 | ₩63,523 | ₩62,894 | ₩63,416 | +0.49% | 4천 |
|---|
| 2026.05.05 | ₩63,362 | ₩63,362 | ₩62,452 | ₩62,599 | -1.20% | 8천 |
|---|
| 2026.05.04 | ₩61,944 | ₩62,934 | ₩61,944 | ₩62,385 | +0.71% | 1.2만 |
|---|
| 2026.05.01 | ₩62,425 | ₩62,934 | ₩62,385 | ₩62,747 | +0.51% | 5.4천 |
|---|
| 2026.04.30 | ₩60,860 | ₩61,757 | ₩60,365 | ₩61,757 | +1.47% | 8.9천 |
|---|
| 2026.04.29 | ₩60,700 | ₩61,074 | ₩60,700 | ₩60,940 | +0.40% | 7.9천 |
|---|
| 2026.04.28 | ₩61,676 | ₩61,676 | ₩61,181 | ₩61,355 | -0.52% | 4천 |
|---|
| 2026.04.27 | ₩61,984 | ₩62,934 | ₩61,984 | ₩62,586 | +0.97% | 5.7천 |
|---|
| 2026.04.24 | ₩61,449 | ₩62,359 | ₩61,449 | ₩62,211 | +1.24% | 2.3천 |
|---|
| 2026.04.23 | ₩62,452 | ₩62,626 | ₩61,382 | ₩61,529 | -1.48% | 5.3천 |
|---|
| 2026.04.22 | ₩62,974 | ₩63,509 | ₩62,827 | ₩63,094 | +0.19% | 4.6천 |
|---|
| 2026.04.21 | ₩63,750 | ₩63,750 | ₩62,533 | ₩62,533 | -1.91% | 3.7천 |
|---|
| 2026.04.20 | ₩64,111 | ₩64,499 | ₩64,031 | ₩64,352 | +0.38% | 4.5천 |
|---|
| 2026.04.17 | ₩64,299 | ₩64,994 | ₩64,299 | ₩64,847 | +0.85% | 3.1천 |
|---|
| 2026.04.16 | ₩63,977 | ₩63,977 | ₩63,603 | ₩63,790 | -0.29% | 3.8천 |
|---|
| 2026.04.15 | ₩62,091 | ₩62,880 | ₩61,823 | ₩62,787 | +1.12% | 5.7천 |
|---|
| 2026.04.14 | ₩60,820 | ₩61,583 | ₩60,820 | ₩61,516 | +1.14% | 4.4천 |
|---|
| 2026.04.13 | ₩58,613 | ₩60,071 | ₩58,613 | ₩60,071 | +2.49% | 8.2천 |
|---|
| 2026.04.10 | ₩59,388 | ₩59,656 | ₩58,934 | ₩59,067 | -0.54% | 2.8천 |
|---|
| 2026.04.09 | ₩59,241 | ₩59,562 | ₩58,920 | ₩59,415 | +0.29% | 4.9천 |
|---|
| 2026.04.08 | ₩60,231 | ₩60,486 | ₩59,750 | ₩59,964 | -0.44% | 2.8만 |
|---|
| 2026.04.07 | ₩57,288 | ₩57,850 | ₩57,261 | ₩57,850 | +0.98% | 4.3천 |
|---|
| 2026.04.06 | ₩57,194 | ₩57,984 | ₩57,194 | ₩57,837 | +1.12% | 5.4천 |
|---|
| 2026.04.02 | ₩56,967 | ₩57,582 | ₩56,967 | ₩57,315 | +0.61% | 2.7천 |
|---|
| 2026.04.01 | ₩58,479 | ₩58,786 | ₩58,064 | ₩58,211 | -0.46% | 5.6천 |
|---|
| 2026.03.31 | ₩56,632 | ₩57,930 | ₩56,499 | ₩57,930 | +2.29% | 2.1만 |
|---|
| 2026.03.30 | ₩55,669 | ₩56,191 | ₩55,321 | ₩55,576 | -0.17% | 1.3만 |
|---|
| 2026.03.27 | ₩56,084 | ₩56,325 | ₩55,562 | ₩55,736 | -0.62% | 6.3천 |
|---|
| 2026.03.26 | ₩57,689 | ₩58,064 | ₩56,552 | ₩56,552 | -1.97% | 3.1천 |
|---|
| 2026.03.25 | ₩59,830 | ₩59,830 | ₩58,920 | ₩59,308 | -0.87% | 2.1만 |
|---|
| 2026.03.24 | ₩59,134 | ₩59,388 | ₩59,054 | ₩59,054 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩59,803 | ₩60,713 | ₩59,803 | ₩60,151 | +0.58% | 7.6천 |
|---|
| 2026.03.20 | ₩59,603 | ₩59,750 | ₩59,001 | ₩59,148 | -0.76% | 3.7천 |
|---|
| 2026.03.19 | ₩60,017 | ₩61,529 | ₩60,017 | ₩60,833 | +1.36% | 6.7천 |
|---|
| 2026.03.18 | ₩62,492 | ₩62,706 | ₩61,556 | ₩61,556 | -1.50% | 7.5천 |
|---|
| 2026.03.17 | ₩63,215 | ₩63,790 | ₩63,054 | ₩63,175 | -0.06% | 4.1천 |
|---|
| 2026.03.16 | ₩63,523 | ₩63,523 | ₩63,349 | ₩63,349 | -0.27% | 2.3천 |
|---|
| 2026.03.13 | ₩62,854 | ₩63,121 | ₩61,743 | ₩62,051 | -1.28% | 6.9만 |
|---|
| 2026.03.12 | ₩62,987 | ₩63,375 | ₩62,131 | ₩62,131 | -1.36% | 1.3만 |
|---|
| 2026.03.11 | ₩63,937 | ₩63,937 | ₩63,255 | ₩63,723 | -0.33% | 2.1천 |
|---|
| 2026.03.10 | ₩64,352 | ₩65,115 | ₩63,563 | ₩64,432 | +0.12% | 2.2만 |
|---|
| 2026.03.09 | ₩62,880 | ₩64,232 | ₩61,944 | ₩63,977 | +1.74% | 1.4만 |
|---|
| 2026.03.06 | ₩62,720 | ₩63,108 | ₩62,225 | ₩62,907 | +0.30% | 2.8만 |
|---|
| 2026.03.05 | ₩62,947 | ₩63,416 | ₩62,278 | ₩62,840 | -0.17% | 4.8만 |
|---|
| 2026.03.04 | ₩63,496 | ₩64,606 | ₩63,014 | ₩63,911 | +0.65% | 4.9천 |
|---|
| 2026.03.03 | ₩62,813 | ₩63,723 | ₩60,887 | ₩63,362 | +0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩64,018 | ₩65,677 | ₩64,018 | ₩65,329 | +2.05% | 9.1천 |
|---|
| 2026.02.27 | ₩65,650 | ₩66,225 | ₩65,342 | ₩65,998 | +0.53% | 9.3천 |
|---|
| 2026.02.26 | ₩65,944 | ₩66,225 | ₩65,797 | ₩66,158 | +0.32% | 5.7천 |
|---|
| 2026.02.25 | ₩65,998 | ₩66,212 | ₩65,998 | ₩66,212 | +0.32% | 2.2천 |
|---|
| 2026.02.24 | ₩65,583 | ₩65,944 | ₩65,248 | ₩65,743 | +0.24% | 9.4천 |
|---|
| 2026.02.23 | ₩67,228 | ₩67,228 | ₩65,770 | ₩65,917 | -1.95% | 4.6천 |
|---|
| 2026.02.20 | ₩66,359 | ₩67,349 | ₩66,359 | ₩67,349 | +1.49% | 1.7천 |
|---|
| 2026.02.19 | ₩65,824 | ₩66,787 | ₩65,824 | ₩66,573 | +1.14% | 3.8천 |
|---|
| 2026.02.18 | ₩66,131 | ₩67,068 | ₩66,131 | ₩66,733 | +0.91% | 5.7천 |
|---|
| 2026.02.17 | ₩66,051 | ₩66,533 | ₩65,275 | ₩66,038 | -0.02% | 5.9만 |
|---|
| 2026.02.13 | ₩65,743 | ₩66,426 | ₩65,663 | ₩66,225 | +0.73% | 1만 |
|---|
| 2026.02.12 | ₩67,723 | ₩67,911 | ₩66,573 | ₩66,640 | -1.60% | 1만 |
|---|
| 2026.02.11 | ₩70,292 | ₩70,292 | ₩68,794 | ₩69,061 | -1.75% | 3.6천 |
|---|
| 2026.02.10 | ₩69,543 | ₩70,158 | ₩68,473 | ₩69,864 | +0.46% | 8.7천 |
|---|
| 2026.02.09 | ₩68,526 | ₩69,235 | ₩68,526 | ₩69,088 | +0.82% | 7.6천 |
|---|
| 2026.02.06 | ₩68,887 | ₩69,035 | ₩68,379 | ₩68,928 | +0.06% | 4.1천 |
|---|
| 2026.02.05 | ₩68,526 | ₩69,222 | ₩68,205 | ₩68,446 | -0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩70,975 | ₩71,162 | ₩68,406 | ₩69,021 | -2.75% | 5.5만 |
|---|
| 2026.02.03 | ₩73,436 | ₩73,436 | ₩71,068 | ₩71,710 | -2.35% | 4.7만 |
|---|
| 2026.02.02 | ₩74,038 | ₩74,828 | ₩74,038 | ₩74,105 | +0.09% | 1.8만 |
|---|
| 2026.01.30 | ₩75,456 | ₩75,456 | ₩74,734 | ₩74,787 | -0.89% | 2.5천 |
|---|
| 2026.01.29 | ₩78,239 | ₩78,239 | ₩76,714 | ₩77,370 | -1.11% | 3.6천 |
|---|
| 2026.01.28 | ₩77,303 | ₩77,303 | ₩76,727 | ₩76,941 | -0.47% | 7.8천 |
|---|
| 2026.01.27 | ₩77,209 | ₩77,209 | ₩76,687 | ₩76,955 | -0.33% | 1.9천 |
|---|
| 2026.01.26 | ₩77,156 | ₩77,503 | ₩77,142 | ₩77,142 | -0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩76,299 | ₩77,423 | ₩76,299 | ₩77,303 | +1.32% | 8.6천 |
|---|
| 2026.01.22 | ₩75,590 | ₩75,791 | ₩75,336 | ₩75,456 | -0.18% | 1만 |
|---|
| 2026.01.21 | ₩74,694 | ₩74,814 | ₩73,824 | ₩74,480 | -0.29% | 9.2천 |
|---|
| 2026.01.20 | ₩75,055 | ₩75,055 | ₩73,624 | ₩73,851 | -1.60% | 6.2천 |
|---|
| 2026.01.16 | ₩75,938 | ₩75,938 | ₩75,336 | ₩75,430 | -0.67% | 8.6천 |
|---|
| 2026.01.15 | ₩76,727 | ₩76,727 | ₩76,058 | ₩76,112 | -0.80% | 1만 |
|---|
| 2026.01.14 | ₩79,015 | ₩79,015 | ₩77,624 | ₩77,918 | -1.39% | 4천 |
|---|
| 2026.01.13 | ₩77,932 | ₩78,146 | ₩77,503 | ₩77,985 | +0.07% | 7.3천 |
|---|
| 2026.01.12 | ₩77,423 | ₩78,654 | ₩77,423 | ₩78,306 | +1.14% | 4.6천 |
|---|
| 2026.01.09 | ₩76,995 | ₩77,062 | ₩76,701 | ₩76,848 | -0.19% | 4천 |
|---|
| 2026.01.08 | ₩76,473 | ₩76,661 | ₩76,393 | ₩76,661 | +0.24% | 4.4천 |
|---|
| 2026.01.07 | ₩77,156 | ₩77,289 | ₩76,754 | ₩77,008 | -0.19% | 10.2만 |
|---|
| 2026.01.06 | ₩77,704 | ₩78,146 | ₩77,704 | ₩78,146 | +0.57% | 1.3만 |
|---|
| 2026.01.05 | ₩76,714 | ₩77,517 | ₩76,714 | ₩77,303 | +0.77% | 7.4천 |
|---|
| 2026.01.02 | ₩75,390 | ₩76,072 | ₩75,202 | ₩75,938 | +0.73% | 1.7만 |
|---|
| 2025.12.31 | ₩73,771 | ₩74,145 | ₩73,409 | ₩73,864 | +0.13% | 6.3만 |
|---|
| 2025.12.30 | ₩74,440 | ₩74,440 | ₩74,092 | ₩74,306 | -0.18% | 6.2만 |
|---|
| 2025.12.29 | ₩73,169 | ₩74,172 | ₩73,169 | ₩74,038 | +1.19% | 7천 |
|---|
| 2025.12.26 | ₩73,731 | ₩73,731 | ₩73,329 | ₩73,624 | -0.15% | 1.7만 |
|---|
| 2025.12.24 | ₩73,436 | ₩73,931 | ₩73,423 | ₩73,797 | +0.49% | 2.3천 |
|---|
| 2025.12.23 | ₩73,262 | ₩73,436 | ₩73,262 | ₩73,436 | +0.24% | 1.2천 |
|---|
| 2025.12.22 | ₩73,918 | ₩74,333 | ₩73,717 | ₩73,958 | +0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩73,664 | ₩74,038 | ₩73,570 | ₩73,757 | +0.13% | 3.2천 |
|---|
| 2025.12.18 | ₩73,008 | ₩73,624 | ₩72,874 | ₩72,901 | -0.15% | 4.1천 |
|---|
| 2025.12.17 | ₩73,021 | ₩73,021 | ₩71,710 | ₩71,791 | -1.69% | 4천 |
|---|
| 2025.12.16 | ₩71,951 | ₩72,366 | ₩71,817 | ₩72,299 | +0.48% | 5.3만 |
|---|
| 2025.12.15 | ₩73,329 | ₩73,329 | ₩72,433 | ₩72,433 | -1.22% | 2.6천 |
|---|
| 2025.12.12 | ₩73,409 | ₩73,851 | ₩73,102 | ₩73,222 | -0.26% | 4.7천 |
|---|
| 2025.12.11 | ₩74,292 | ₩74,480 | ₩74,132 | ₩74,145 | -0.20% | 2.7천 |
|---|
| 2025.12.10 | ₩74,640 | ₩75,082 | ₩74,319 | ₩74,935 | +0.39% | 2.5천 |
|---|
| 2025.12.09 | ₩74,333 | ₩74,614 | ₩74,333 | ₩74,614 | +0.38% | 1.6천 |
|---|
| 2025.12.08 | ₩74,868 | ₩74,895 | ₩74,614 | ₩74,854 | -0.02% | 5.6천 |
|---|
| 2025.12.05 | ₩75,323 | ₩75,403 | ₩74,988 | ₩75,229 | -0.12% | 4.3천 |
|---|
| 2025.12.04 | ₩74,346 | ₩74,346 | ₩73,811 | ₩74,038 | -0.41% | 5.1천 |
|---|
| 2025.12.03 | ₩74,132 | ₩74,132 | ₩73,744 | ₩73,904 | -0.31% | 1.8만 |
|---|
| 2025.12.02 | ₩74,266 | ₩74,266 | ₩73,731 | ₩74,239 | -0.04% | 4.9천 |
|---|
| 2025.12.01 | ₩74,132 | ₩74,507 | ₩73,918 | ₩74,400 | +0.36% | 2.3천 |
|---|
| 2025.11.28 | ₩73,664 | ₩74,346 | ₩73,583 | ₩74,172 | +0.69% | 7.1천 |
|---|
| 2025.11.26 | ₩74,426 | ₩74,520 | ₩73,971 | ₩74,119 | -0.41% | 4.3천 |
|---|
| 2025.11.25 | ₩73,918 | ₩74,507 | ₩73,918 | ₩74,507 | +0.80% | 4천 |
|---|
| 2025.11.24 | ₩72,580 | ₩73,450 | ₩72,580 | ₩73,450 | +1.20% | 3.5천 |
|---|
| 2025.11.21 | ₩70,868 | ₩71,724 | ₩70,158 | ₩71,269 | +0.57% | 4.1천 |
|---|
| 2025.11.20 | ₩72,580 | ₩72,580 | ₩69,904 | ₩69,998 | -3.56% | 3.9천 |
|---|
| 2025.11.19 | ₩71,603 | ₩71,898 | ₩71,175 | ₩71,322 | -0.39% | 4.1천 |
|---|
| 2025.11.18 | ₩71,095 | ₩72,085 | ₩70,372 | ₩71,804 | +1.00% | 1.3만 |
|---|
| 2025.11.17 | ₩73,075 | ₩73,356 | ₩71,884 | ₩72,125 | -1.30% | 3.7만 |
|---|
| 2025.11.14 | ₩73,169 | ₩74,105 | ₩73,008 | ₩73,316 | +0.20% | 1.1만 |
|---|
| 2025.11.13 | ₩74,948 | ₩75,162 | ₩73,757 | ₩73,958 | -1.32% | 3천 |
|---|
| 2025.11.12 | ₩76,058 | ₩76,058 | ₩75,390 | ₩75,818 | -0.32% | 5.6천 |
|---|
| 2025.11.11 | ₩76,326 | ₩76,500 | ₩76,232 | ₩76,420 | +0.12% | 5천 |
|---|
| 2025.11.10 | ₩75,657 | ₩76,446 | ₩75,657 | ₩76,326 | +0.88% | 2.4천 |
|---|
| 2025.11.07 | ₩73,744 | ₩74,694 | ₩73,195 | ₩74,493 | +1.02% | 9.8천 |
|---|
| 2025.11.06 | ₩75,216 | ₩75,737 | ₩74,948 | ₩74,961 | -0.34% | 3.5만 |
|---|
| 2025.11.05 | ₩75,737 | ₩76,446 | ₩75,737 | ₩76,018 | +0.37% | 3.2천 |
|---|
| 2025.11.04 | ₩77,089 | ₩77,089 | ₩75,844 | ₩75,898 | -1.54% | 1.6만 |
|---|
| 2025.11.03 | ₩78,079 | ₩78,079 | ₩77,597 | ₩77,691 | -0.50% | 3.3천 |
|---|
| 2025.10.31 | ₩77,570 | ₩78,212 | ₩77,517 | ₩77,584 | +0.02% | 2.5천 |
|---|
| 2025.10.30 | ₩77,905 | ₩77,905 | ₩76,955 | ₩76,955 | -1.22% | 5.4천 |
|---|
| 2025.10.29 | ₩79,671 | ₩80,340 | ₩79,470 | ₩79,965 | +0.37% | 1만 |
|---|
| 2025.10.28 | ₩79,738 | ₩79,885 | ₩79,296 | ₩79,457 | -0.35% | 3.9천 |
|---|
| 2025.10.27 | ₩79,684 | ₩79,912 | ₩79,684 | ₩79,858 | +0.22% | 3.2천 |
|---|
| 2025.10.24 | ₩78,146 | ₩78,413 | ₩78,146 | ₩78,253 | +0.14% | 4.6천 |
|---|
| 2025.10.23 | ₩77,530 | ₩77,530 | ₩77,129 | ₩77,303 | -0.29% | 2.9천 |
|---|
| 2025.10.22 | ₩77,731 | ₩77,758 | ₩76,326 | ₩76,955 | -1.00% | 6.3천 |
|---|
| 2025.10.21 | ₩77,771 | ₩78,186 | ₩77,771 | ₩77,958 | +0.24% | 2.1만 |
|---|
| 2025.10.20 | ₩77,570 | ₩78,119 | ₩77,450 | ₩78,012 | +0.57% | 6천 |
|---|
| 2025.10.17 | ₩75,697 | ₩76,754 | ₩75,684 | ₩76,687 | +1.31% | 1.9만 |
|---|
| 2025.10.16 | ₩77,798 | ₩77,945 | ₩76,714 | ₩77,182 | -0.79% | 1.8만 |
|---|
| 2025.10.15 | ₩77,878 | ₩78,079 | ₩77,263 | ₩77,557 | -0.41% | 2.7천 |
|---|
| 2025.10.14 | ₩76,821 | ₩77,824 | ₩76,821 | ₩77,008 | +0.24% | 3.9천 |
|---|
| 2025.10.13 | ₩77,423 | ₩78,453 | ₩77,423 | ₩78,373 | +1.23% | 1.9만 |
|---|
| 2025.10.10 | ₩79,417 | ₩80,219 | ₩76,553 | ₩76,794 | -3.30% | 2.5만 |
|---|