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 | ₩58,756 | ₩59,666 | ₩58,756 | ₩59,505 | +1.27% | 3.1천 |
| 2026.10.08 | ₩57,954 | ₩58,208 | ₩57,793 | ₩58,195 | +0.42% | 2.8천 |
| 2026.10.07 | ₩57,299 | ₩58,676 | ₩57,299 | ₩58,489 | +2.08% | 9.9천 |
| 2026.10.06 | ₩58,582 | ₩58,743 | ₩58,382 | ₩58,596 | +0.02% | 5.2천 |
| 2026.10.05 | ₩58,623 | ₩58,730 | ₩58,569 | ₩58,730 | +0.18% | 2.6천 |
| 2026.10.02 | ₩57,914 | ₩58,395 | ₩57,660 | ₩57,860 | -0.09% | 4.3천 |
| 2026.10.01 | ₩58,181 | ₩58,181 | ₩57,459 | ₩58,074 | -0.18% | 8.7천 |
| 2026.09.30 | ₩58,208 | ₩58,730 | ₩57,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,900 |
| -0.53% |
| 2.9천 |
| 2026.09.29 | ₩57,820 | ₩58,141 | ₩57,553 | ₩58,034 | +0.37% | 5.6천 |
|---|
| 2026.09.28 | ₩58,315 | ₩58,328 | ₩58,088 | ₩58,168 | -0.25% | 2.3천 |
|---|
| 2026.09.25 | ₩58,743 | ₩58,890 | ₩58,743 | ₩58,783 | +0.07% | 1.2천 |
|---|
| 2026.09.24 | ₩58,997 | ₩58,997 | ₩58,636 | ₩58,877 | -0.20% | 1.7천 |
|---|
| 2026.09.23 | ₩59,171 | ₩59,171 | ₩58,435 | ₩58,609 | -0.95% | 10.4만 |
|---|
| 2026.09.22 | ₩60,442 | ₩60,669 | ₩59,786 | ₩59,933 | -0.84% | 4.8천 |
|---|
| 2026.09.21 | ₩58,783 | ₩60,107 | ₩58,770 | ₩60,107 | +2.25% | 2.4천 |
|---|
| 2026.09.18 | ₩58,154 | ₩58,221 | ₩57,967 | ₩58,034 | -0.21% | 1.9천 |
|---|
| 2026.09.17 | ₩58,623 | ₩58,756 | ₩58,449 | ₩58,649 | +0.05% | 1.8천 |
|---|
| 2026.09.16 | ₩59,425 | ₩59,465 | ₩58,449 | ₩58,623 | -1.35% | 1.1만 |
|---|
| 2026.09.15 | ₩59,010 | ₩59,907 | ₩59,010 | ₩59,666 | +1.11% | 1.5천 |
|---|
| 2026.09.14 | ₩59,037 | ₩60,201 | ₩59,037 | ₩60,054 | +1.72% | 2.9천 |
|---|
| 2026.09.11 | ₩59,051 | ₩59,278 | ₩58,823 | ₩59,064 | +0.02% | 1.6만 |
|---|
| 2026.09.10 | ₩58,181 | ₩58,529 | ₩58,181 | ₩58,221 | +0.07% | 9.8천 |
|---|
| 2026.09.09 | ₩59,318 | ₩59,318 | ₩58,395 | ₩58,395 | -1.56% | 7.3천 |
|---|
| 2026.09.08 | ₩59,920 | ₩59,920 | ₩59,091 | ₩59,224 | -1.16% | 3.3천 |
|---|
| 2026.09.04 | ₩60,188 | ₩60,401 | ₩60,174 | ₩60,388 | +0.33% | 2.6천 |
|---|
| 2026.09.03 | ₩60,201 | ₩60,254 | ₩60,000 | ₩60,121 | -0.13% | 6천 |
|---|
| 2026.09.02 | ₩59,960 | ₩60,027 | ₩59,786 | ₩59,826 | -0.22% | 2.3천 |
|---|
| 2026.09.01 | ₩59,318 | ₩59,358 | ₩58,984 | ₩58,984 | -0.56% | 2.1천 |
|---|
| 2026.08.31 | ₩60,415 | ₩60,415 | ₩59,398 | ₩59,639 | -1.28% | 7.3천 |
|---|
| 2026.08.28 | ₩61,070 | ₩61,070 | ₩60,281 | ₩60,455 | -1.01% | 10.8만 |
|---|
| 2026.08.27 | ₩60,589 | ₩60,589 | ₩59,786 | ₩59,786 | -1.32% | 1.6만 |
|---|
| 2026.08.26 | ₩60,428 | ₩60,562 | ₩60,121 | ₩60,121 | -0.51% | 4.6천 |
|---|
| 2026.08.25 | ₩59,893 | ₩61,003 | ₩59,893 | ₩61,003 | +1.85% | 3천 |
|---|
| 2026.08.24 | ₩60,361 | ₩60,361 | ₩59,733 | ₩60,054 | -0.51% | 2.9천 |
|---|
| 2026.08.21 | ₩60,415 | ₩60,415 | ₩59,947 | ₩60,214 | -0.33% | 2.5천 |
|---|
| 2026.08.20 | ₩59,652 | ₩59,652 | ₩58,930 | ₩59,438 | -0.36% | 6.9천 |
|---|
| 2026.08.19 | ₩60,027 | ₩60,455 | ₩59,853 | ₩59,920 | -0.18% | 5.8만 |
|---|
| 2026.08.18 | ₩60,495 | ₩60,495 | ₩59,853 | ₩60,014 | -0.80% | 3.8천 |
|---|
| 2026.08.17 | ₩61,926 | ₩61,926 | ₩61,151 | ₩61,164 | -1.23% | 7.7천 |
|---|
| 2026.08.14 | ₩62,622 | ₩62,929 | ₩62,394 | ₩62,461 | -0.26% | 4.1천 |
|---|
| 2026.08.13 | ₩60,482 | ₩61,471 | ₩60,482 | ₩61,418 | +1.55% | 4.2천 |
|---|
| 2026.08.12 | ₩61,231 | ₩61,231 | ₩60,388 | ₩60,723 | -0.83% | 2.8천 |
|---|
| 2026.08.11 | ₩61,512 | ₩62,327 | ₩61,512 | ₩61,886 | +0.61% | 6.9천 |
|---|
| 2026.08.10 | ₩62,929 | ₩63,224 | ₩62,541 | ₩62,929 | 0.00% | 4.2천 |
|---|
| 2026.08.07 | ₩62,742 | ₩63,050 | ₩62,381 | ₩62,755 | +0.02% | 8.7천 |
|---|
| 2026.08.06 | ₩62,274 | ₩62,421 | ₩61,953 | ₩61,953 | -0.52% | 1.3천 |
|---|
| 2026.08.05 | ₩63,732 | ₩63,879 | ₩62,608 | ₩62,622 | -1.74% | 2만 |
|---|
| 2026.08.04 | ₩63,598 | ₩64,294 | ₩63,210 | ₩64,187 | +0.93% | 6.1천 |
|---|
| 2026.08.03 | ₩61,766 | ₩62,528 | ₩61,659 | ₩62,421 | +1.06% | 7.8천 |
|---|
| 2026.07.31 | ₩60,963 | ₩60,963 | ₩60,335 | ₩60,803 | -0.26% | 6.1천 |
|---|
| 2026.07.30 | ₩61,418 | ₩61,779 | ₩61,124 | ₩61,779 | +0.59% | 6.7천 |
|---|
| 2026.07.29 | ₩61,806 | ₩62,929 | ₩61,685 | ₩61,685 | -0.19% | 2.2천 |
|---|
| 2026.07.28 | ₩60,937 | ₩61,793 | ₩60,937 | ₩61,699 | +1.25% | 1.1만 |
|---|
| 2026.07.27 | ₩59,933 | ₩61,311 | ₩59,933 | ₩61,043 | +1.85% | 5.7천 |
|---|
| 2026.07.24 | ₩59,118 | ₩59,452 | ₩59,024 | ₩59,024 | -0.16% | 2.5천 |
|---|
| 2026.07.23 | ₩59,826 | ₩60,134 | ₩58,944 | ₩59,372 | -0.76% | 5.7천 |
|---|
| 2026.07.22 | ₩60,669 | ₩60,669 | ₩59,599 | ₩59,826 | -1.39% | 5.4천 |
|---|
| 2026.07.21 | ₩61,859 | ₩61,953 | ₩61,712 | ₩61,859 | 0.00% | 3.4천 |
|---|
| 2026.07.20 | ₩61,899 | ₩62,582 | ₩61,819 | ₩61,913 | +0.02% | 5.7천 |
|---|
| 2026.07.17 | ₩60,803 | ₩61,204 | ₩60,656 | ₩61,191 | +0.64% | 2.9천 |
|---|
| 2026.07.16 | ₩63,718 | ₩63,718 | ₩62,247 | ₩62,394 | -2.08% | 2.5천 |
|---|
| 2026.07.15 | ₩62,702 | ₩62,863 | ₩62,675 | ₩62,782 | +0.13% | 2.5천 |
|---|
| 2026.07.14 | ₩61,538 | ₩61,953 | ₩61,538 | ₩61,926 | +0.63% | 2.2천 |
|---|
| 2026.07.13 | ₩61,913 | ₩62,261 | ₩61,659 | ₩61,659 | -0.41% | 1.9천 |
|---|
| 2026.07.10 | ₩62,435 | ₩62,649 | ₩61,886 | ₩62,007 | -0.69% | 2.5천 |
|---|
| 2026.07.09 | ₩60,803 | ₩62,047 | ₩60,803 | ₩61,940 | +1.87% | 5.7천 |
|---|
| 2026.07.08 | ₩61,739 | ₩61,899 | ₩61,672 | ₩61,899 | +0.26% | 3천 |
|---|
| 2026.07.07 | ₩61,458 | ₩62,207 | ₩61,458 | ₩61,579 | +0.20% | 1만 |
|---|
| 2026.07.06 | ₩61,431 | ₩62,100 | ₩61,244 | ₩61,806 | +0.61% | 8.3천 |
|---|
| 2026.07.02 | ₩60,910 | ₩60,977 | ₩60,014 | ₩60,455 | -0.75% | 3.4천 |
|---|
| 2026.07.01 | ₩58,542 | ₩60,923 | ₩58,542 | ₩60,575 | +3.47% | 4.4천 |
|---|
| 2026.06.30 | ₩58,368 | ₩58,756 | ₩58,328 | ₩58,596 | +0.39% | 4.6천 |
|---|
| 2026.06.29 | ₩57,900 | ₩58,863 | ₩57,900 | ₩58,663 | +1.32% | 1.7만 |
|---|
| 2026.06.26 | ₩56,871 | ₩57,285 | ₩56,697 | ₩57,138 | +0.47% | 4.9천 |
|---|
| 2026.06.25 | ₩55,841 | ₩55,988 | ₩55,359 | ₩55,787 | -0.10% | 6.7천 |
|---|
| 2026.06.24 | ₩57,258 | ₩57,258 | ₩56,697 | ₩56,697 | -0.98% | 3.2천 |
|---|
| 2026.06.23 | ₩57,004 | ₩57,927 | ₩56,255 | ₩57,111 | +0.19% | 1.2만 |
|---|
| 2026.06.22 | ₩59,278 | ₩59,639 | ₩58,195 | ₩58,609 | -1.13% | 1.7만 |
|---|
| 2026.06.18 | ₩60,228 | ₩60,361 | ₩59,840 | ₩60,308 | +0.13% | 1만 |
|---|
| 2026.06.17 | ₩61,405 | ₩61,405 | ₩60,027 | ₩60,027 | -2.24% | 4.6천 |
|---|
| 2026.06.16 | ₩62,073 | ₩62,154 | ₩61,231 | ₩61,418 | -1.06% | 2.9만 |
|---|
| 2026.06.15 | ₩61,819 | ₩63,317 | ₩61,819 | ₩62,903 | +1.75% | 1.4만 |
|---|
| 2026.06.12 | ₩62,047 | ₩62,501 | ₩61,324 | ₩61,391 | -1.06% | 1.2만 |
|---|
| 2026.06.11 | ₩60,816 | ₩61,752 | ₩59,933 | ₩61,619 | +1.32% | 1.3만 |
|---|
| 2026.06.10 | ₩61,257 | ₩62,207 | ₩61,030 | ₩61,030 | -0.37% | 4.2천 |
|---|
| 2026.06.09 | ₩62,595 | ₩63,036 | ₩61,217 | ₩61,913 | -1.09% | 1.2만 |
|---|
| 2026.06.08 | ₩62,689 | ₩63,919 | ₩62,475 | ₩62,568 | -0.19% | 5.8천 |
|---|
| 2026.06.05 | ₩63,090 | ₩63,665 | ₩61,030 | ₩61,431 | -2.63% | 9.4천 |
|---|
| 2026.06.04 | ₩63,036 | ₩64,762 | ₩63,036 | ₩64,414 | +2.19% | 1.6만 |
|---|
| 2026.06.03 | ₩64,695 | ₩64,695 | ₩62,943 | ₩63,237 | -2.25% | 6.1천 |
|---|
| 2026.06.02 | ₩64,748 | ₩65,297 | ₩64,735 | ₩64,815 | +0.10% | 1.9만 |
|---|
| 2026.06.01 | ₩63,652 | ₩64,896 | ₩63,424 | ₩64,722 | +1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩62,381 | ₩62,876 | ₩62,073 | ₩62,608 | +0.36% | 2.7만 |
|---|
| 2026.05.28 | ₩61,070 | ₩61,645 | ₩60,883 | ₩61,645 | +0.94% | 2.3만 |
|---|
| 2026.05.27 | ₩59,826 | ₩60,990 | ₩59,826 | ₩60,843 | +1.70% | 5.2천 |
|---|
| 2026.05.26 | ₩59,880 | ₩60,348 | ₩59,786 | ₩60,201 | +0.54% | 5.5천 |
|---|
| 2026.05.22 | ₩59,452 | ₩59,586 | ₩59,238 | ₩59,291 | -0.27% | 7.8천 |
|---|
| 2026.05.21 | ₩58,796 | ₩59,880 | ₩58,235 | ₩59,586 | +1.34% | 6.9천 |
|---|
| 2026.05.20 | ₩60,014 | ₩60,014 | ₩59,224 | ₩59,907 | -0.18% | 7.1천 |
|---|
| 2026.05.19 | ₩60,723 | ₩60,736 | ₩60,455 | ₩60,509 | -0.35% | 3.8천 |
|---|
| 2026.05.18 | ₩60,696 | ₩61,151 | ₩60,482 | ₩60,723 | +0.04% | 8.8천 |
|---|
| 2026.05.15 | ₩60,442 | ₩61,110 | ₩60,361 | ₩60,856 | +0.69% | 1.9천 |
|---|
| 2026.05.14 | ₩62,221 | ₩62,221 | ₩61,685 | ₩62,047 | -0.28% | 3.4천 |
|---|
| 2026.05.13 | ₩61,712 | ₩62,782 | ₩61,712 | ₩62,769 | +1.71% | 4.3천 |
|---|
| 2026.05.12 | ₩62,368 | ₩62,368 | ₩61,257 | ₩61,552 | -1.31% | 3.9천 |
|---|
| 2026.05.11 | ₩63,103 | ₩63,357 | ₩62,662 | ₩62,662 | -0.70% | 7.7천 |
|---|
| 2026.05.08 | ₩63,598 | ₩63,785 | ₩63,398 | ₩63,718 | +0.19% | 4.2천 |
|---|
| 2026.05.07 | ₩63,438 | ₩63,638 | ₩62,916 | ₩62,929 | -0.80% | 4.6천 |
|---|
| 2026.05.06 | ₩63,090 | ₩63,504 | ₩62,876 | ₩63,398 | +0.49% | 4천 |
|---|
| 2026.05.05 | ₩63,344 | ₩63,344 | ₩62,435 | ₩62,582 | -1.20% | 8천 |
|---|
| 2026.05.04 | ₩61,926 | ₩62,916 | ₩61,926 | ₩62,368 | +0.71% | 1.2만 |
|---|
| 2026.05.01 | ₩62,408 | ₩62,916 | ₩62,368 | ₩62,729 | +0.51% | 5.4천 |
|---|
| 2026.04.30 | ₩60,843 | ₩61,739 | ₩60,348 | ₩61,739 | +1.47% | 8.9천 |
|---|
| 2026.04.29 | ₩60,682 | ₩61,057 | ₩60,682 | ₩60,923 | +0.40% | 7.9천 |
|---|
| 2026.04.28 | ₩61,659 | ₩61,659 | ₩61,164 | ₩61,338 | -0.52% | 4천 |
|---|
| 2026.04.27 | ₩61,966 | ₩62,916 | ₩61,966 | ₩62,568 | +0.97% | 5.7천 |
|---|
| 2026.04.24 | ₩61,431 | ₩62,341 | ₩61,431 | ₩62,194 | +1.24% | 2.3천 |
|---|
| 2026.04.23 | ₩62,435 | ₩62,608 | ₩61,365 | ₩61,512 | -1.48% | 5.3천 |
|---|
| 2026.04.22 | ₩62,956 | ₩63,491 | ₩62,809 | ₩63,076 | +0.19% | 4.6천 |
|---|
| 2026.04.21 | ₩63,732 | ₩63,732 | ₩62,515 | ₩62,515 | -1.91% | 3.7천 |
|---|
| 2026.04.20 | ₩64,093 | ₩64,481 | ₩64,013 | ₩64,334 | +0.38% | 4.5천 |
|---|
| 2026.04.17 | ₩64,280 | ₩64,976 | ₩64,280 | ₩64,829 | +0.85% | 3.1천 |
|---|
| 2026.04.16 | ₩63,959 | ₩63,959 | ₩63,585 | ₩63,772 | -0.29% | 3.8천 |
|---|
| 2026.04.15 | ₩62,073 | ₩62,863 | ₩61,806 | ₩62,769 | +1.12% | 5.7천 |
|---|
| 2026.04.14 | ₩60,803 | ₩61,565 | ₩60,803 | ₩61,498 | +1.14% | 4.4천 |
|---|
| 2026.04.13 | ₩58,596 | ₩60,054 | ₩58,596 | ₩60,054 | +2.49% | 8.2천 |
|---|
| 2026.04.10 | ₩59,372 | ₩59,639 | ₩58,917 | ₩59,051 | -0.54% | 2.8천 |
|---|
| 2026.04.09 | ₩59,224 | ₩59,546 | ₩58,904 | ₩59,398 | +0.29% | 4.9천 |
|---|
| 2026.04.08 | ₩60,214 | ₩60,468 | ₩59,733 | ₩59,947 | -0.44% | 2.8만 |
|---|
| 2026.04.07 | ₩57,272 | ₩57,834 | ₩57,245 | ₩57,834 | +0.98% | 4.3천 |
|---|
| 2026.04.06 | ₩57,178 | ₩57,967 | ₩57,178 | ₩57,820 | +1.12% | 5.4천 |
|---|
| 2026.04.02 | ₩56,951 | ₩57,566 | ₩56,951 | ₩57,299 | +0.61% | 2.7천 |
|---|
| 2026.04.01 | ₩58,462 | ₩58,770 | ₩58,048 | ₩58,195 | -0.46% | 5.6천 |
|---|
| 2026.03.31 | ₩56,616 | ₩57,914 | ₩56,483 | ₩57,914 | +2.29% | 2.1만 |
|---|
| 2026.03.30 | ₩55,653 | ₩56,175 | ₩55,306 | ₩55,560 | -0.17% | 1.3만 |
|---|
| 2026.03.27 | ₩56,068 | ₩56,309 | ₩55,546 | ₩55,720 | -0.62% | 6.3천 |
|---|
| 2026.03.26 | ₩57,673 | ₩58,048 | ₩56,536 | ₩56,536 | -1.97% | 3.1천 |
|---|
| 2026.03.25 | ₩59,813 | ₩59,813 | ₩58,904 | ₩59,291 | -0.87% | 2.1만 |
|---|
| 2026.03.24 | ₩59,118 | ₩59,372 | ₩59,037 | ₩59,037 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩59,786 | ₩60,696 | ₩59,786 | ₩60,134 | +0.58% | 7.6천 |
|---|
| 2026.03.20 | ₩59,586 | ₩59,733 | ₩58,984 | ₩59,131 | -0.76% | 3.7천 |
|---|
| 2026.03.19 | ₩60,000 | ₩61,512 | ₩60,000 | ₩60,816 | +1.36% | 6.7천 |
|---|
| 2026.03.18 | ₩62,475 | ₩62,689 | ₩61,538 | ₩61,538 | -1.50% | 7.5천 |
|---|
| 2026.03.17 | ₩63,197 | ₩63,772 | ₩63,036 | ₩63,157 | -0.06% | 4.1천 |
|---|
| 2026.03.16 | ₩63,504 | ₩63,504 | ₩63,331 | ₩63,331 | -0.27% | 2.3천 |
|---|
| 2026.03.13 | ₩62,836 | ₩63,103 | ₩61,726 | ₩62,033 | -1.28% | 6.9만 |
|---|
| 2026.03.12 | ₩62,970 | ₩63,357 | ₩62,113 | ₩62,113 | -1.36% | 1.3만 |
|---|
| 2026.03.11 | ₩63,919 | ₩63,919 | ₩63,237 | ₩63,705 | -0.33% | 2.1천 |
|---|
| 2026.03.10 | ₩64,334 | ₩65,096 | ₩63,545 | ₩64,414 | +0.12% | 2.2만 |
|---|
| 2026.03.09 | ₩62,863 | ₩64,213 | ₩61,926 | ₩63,959 | +1.74% | 1.4만 |
|---|
| 2026.03.06 | ₩62,702 | ₩63,090 | ₩62,207 | ₩62,889 | +0.30% | 2.8만 |
|---|
| 2026.03.05 | ₩62,929 | ₩63,398 | ₩62,261 | ₩62,822 | -0.17% | 4.8만 |
|---|
| 2026.03.04 | ₩63,478 | ₩64,588 | ₩62,996 | ₩63,892 | +0.65% | 4.9천 |
|---|
| 2026.03.03 | ₩62,796 | ₩63,705 | ₩60,870 | ₩63,344 | +0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩63,999 | ₩65,658 | ₩63,999 | ₩65,310 | +2.05% | 9.1천 |
|---|
| 2026.02.27 | ₩65,631 | ₩66,206 | ₩65,324 | ₩65,979 | +0.53% | 9.3천 |
|---|
| 2026.02.26 | ₩65,925 | ₩66,206 | ₩65,778 | ₩66,139 | +0.32% | 5.7천 |
|---|
| 2026.02.25 | ₩65,979 | ₩66,193 | ₩65,979 | ₩66,193 | +0.32% | 2.2천 |
|---|
| 2026.02.24 | ₩65,564 | ₩65,925 | ₩65,230 | ₩65,725 | +0.24% | 9.4천 |
|---|
| 2026.02.23 | ₩67,209 | ₩67,209 | ₩65,751 | ₩65,899 | -1.95% | 4.6천 |
|---|
| 2026.02.20 | ₩66,340 | ₩67,330 | ₩66,340 | ₩67,330 | +1.49% | 1.7천 |
|---|
| 2026.02.19 | ₩65,805 | ₩66,768 | ₩65,805 | ₩66,554 | +1.14% | 3.8천 |
|---|
| 2026.02.18 | ₩66,113 | ₩67,049 | ₩66,113 | ₩66,715 | +0.91% | 5.7천 |
|---|
| 2026.02.17 | ₩66,032 | ₩66,514 | ₩65,257 | ₩66,019 | -0.02% | 5.9만 |
|---|
| 2026.02.13 | ₩65,725 | ₩66,407 | ₩65,645 | ₩66,206 | +0.73% | 1만 |
|---|
| 2026.02.12 | ₩67,704 | ₩67,891 | ₩66,554 | ₩66,621 | -1.60% | 1만 |
|---|
| 2026.02.11 | ₩70,272 | ₩70,272 | ₩68,774 | ₩69,042 | -1.75% | 3.6천 |
|---|
| 2026.02.10 | ₩69,523 | ₩70,138 | ₩68,453 | ₩69,844 | +0.46% | 8.7천 |
|---|
| 2026.02.09 | ₩68,507 | ₩69,216 | ₩68,507 | ₩69,068 | +0.82% | 7.6천 |
|---|
| 2026.02.06 | ₩68,868 | ₩69,015 | ₩68,360 | ₩68,908 | +0.06% | 4.1천 |
|---|
| 2026.02.05 | ₩68,507 | ₩69,202 | ₩68,186 | ₩68,426 | -0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩70,954 | ₩71,142 | ₩68,386 | ₩69,002 | -2.75% | 5.5만 |
|---|
| 2026.02.03 | ₩73,415 | ₩73,415 | ₩71,048 | ₩71,690 | -2.35% | 4.7만 |
|---|
| 2026.02.02 | ₩74,017 | ₩74,806 | ₩74,017 | ₩74,084 | +0.09% | 1.8만 |
|---|
| 2026.01.30 | ₩75,435 | ₩75,435 | ₩74,713 | ₩74,766 | -0.89% | 2.5천 |
|---|
| 2026.01.29 | ₩78,217 | ₩78,217 | ₩76,692 | ₩77,348 | -1.11% | 3.6천 |
|---|
| 2026.01.28 | ₩77,281 | ₩77,281 | ₩76,706 | ₩76,920 | -0.47% | 7.8천 |
|---|
| 2026.01.27 | ₩77,187 | ₩77,187 | ₩76,665 | ₩76,933 | -0.33% | 1.9천 |
|---|
| 2026.01.26 | ₩77,134 | ₩77,481 | ₩77,120 | ₩77,120 | -0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩76,278 | ₩77,401 | ₩76,278 | ₩77,281 | +1.32% | 8.6천 |
|---|
| 2026.01.22 | ₩75,569 | ₩75,769 | ₩75,315 | ₩75,435 | -0.18% | 1만 |
|---|
| 2026.01.21 | ₩74,673 | ₩74,793 | ₩73,803 | ₩74,459 | -0.29% | 9.2천 |
|---|
| 2026.01.20 | ₩75,034 | ₩75,034 | ₩73,603 | ₩73,830 | -1.60% | 6.2천 |
|---|
| 2026.01.16 | ₩75,916 | ₩75,916 | ₩75,315 | ₩75,408 | -0.67% | 8.6천 |
|---|
| 2026.01.15 | ₩76,706 | ₩76,706 | ₩76,037 | ₩76,090 | -0.80% | 1만 |
|---|
| 2026.01.14 | ₩78,993 | ₩78,993 | ₩77,602 | ₩77,896 | -1.39% | 4천 |
|---|
| 2026.01.13 | ₩77,909 | ₩78,123 | ₩77,481 | ₩77,963 | +0.07% | 7.3천 |
|---|
| 2026.01.12 | ₩77,401 | ₩78,632 | ₩77,401 | ₩78,284 | +1.14% | 4.6천 |
|---|
| 2026.01.09 | ₩76,973 | ₩77,040 | ₩76,679 | ₩76,826 | -0.19% | 4천 |
|---|
| 2026.01.08 | ₩76,451 | ₩76,639 | ₩76,371 | ₩76,639 | +0.24% | 4.4천 |
|---|
| 2026.01.07 | ₩77,134 | ₩77,267 | ₩76,732 | ₩76,987 | -0.19% | 10.2만 |
|---|
| 2026.01.06 | ₩77,682 | ₩78,123 | ₩77,682 | ₩78,123 | +0.57% | 1.3만 |
|---|
| 2026.01.05 | ₩76,692 | ₩77,495 | ₩76,692 | ₩77,281 | +0.77% | 7.4천 |
|---|
| 2026.01.02 | ₩75,368 | ₩76,050 | ₩75,181 | ₩75,916 | +0.73% | 1.7만 |
|---|
| 2025.12.31 | ₩73,750 | ₩74,124 | ₩73,389 | ₩73,843 | +0.13% | 6.3만 |
|---|
| 2025.12.30 | ₩74,418 | ₩74,418 | ₩74,071 | ₩74,285 | -0.18% | 6.2만 |
|---|
| 2025.12.29 | ₩73,148 | ₩74,151 | ₩73,148 | ₩74,017 | +1.19% | 7천 |
|---|
| 2025.12.26 | ₩73,710 | ₩73,710 | ₩73,308 | ₩73,603 | -0.15% | 1.7만 |
|---|
| 2025.12.24 | ₩73,415 | ₩73,910 | ₩73,402 | ₩73,776 | +0.49% | 2.3천 |
|---|
| 2025.12.23 | ₩73,241 | ₩73,415 | ₩73,241 | ₩73,415 | +0.24% | 1.2천 |
|---|
| 2025.12.22 | ₩73,897 | ₩74,312 | ₩73,696 | ₩73,937 | +0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩73,643 | ₩74,017 | ₩73,549 | ₩73,736 | +0.13% | 3.2천 |
|---|
| 2025.12.18 | ₩72,987 | ₩73,603 | ₩72,854 | ₩72,880 | -0.15% | 4.1천 |
|---|
| 2025.12.17 | ₩73,001 | ₩73,001 | ₩71,690 | ₩71,770 | -1.69% | 4천 |
|---|
| 2025.12.16 | ₩71,931 | ₩72,345 | ₩71,797 | ₩72,279 | +0.48% | 5.3만 |
|---|
| 2025.12.15 | ₩73,308 | ₩73,308 | ₩72,412 | ₩72,412 | -1.22% | 2.6천 |
|---|
| 2025.12.12 | ₩73,389 | ₩73,830 | ₩73,081 | ₩73,201 | -0.26% | 4.7천 |
|---|
| 2025.12.11 | ₩74,271 | ₩74,459 | ₩74,111 | ₩74,124 | -0.20% | 2.7천 |
|---|
| 2025.12.10 | ₩74,619 | ₩75,060 | ₩74,298 | ₩74,913 | +0.39% | 2.5천 |
|---|
| 2025.12.09 | ₩74,312 | ₩74,592 | ₩74,312 | ₩74,592 | +0.38% | 1.6천 |
|---|
| 2025.12.08 | ₩74,846 | ₩74,873 | ₩74,592 | ₩74,833 | -0.02% | 5.6천 |
|---|
| 2025.12.05 | ₩75,301 | ₩75,382 | ₩74,967 | ₩75,208 | -0.12% | 4.3천 |
|---|
| 2025.12.04 | ₩74,325 | ₩74,325 | ₩73,790 | ₩74,017 | -0.41% | 5.1천 |
|---|
| 2025.12.03 | ₩74,111 | ₩74,111 | ₩73,723 | ₩73,884 | -0.31% | 1.8만 |
|---|
| 2025.12.02 | ₩74,245 | ₩74,245 | ₩73,710 | ₩74,218 | -0.04% | 4.9천 |
|---|
| 2025.12.01 | ₩74,111 | ₩74,485 | ₩73,897 | ₩74,378 | +0.36% | 2.3천 |
|---|
| 2025.11.28 | ₩73,643 | ₩74,325 | ₩73,563 | ₩74,151 | +0.69% | 7.1천 |
|---|
| 2025.11.26 | ₩74,405 | ₩74,499 | ₩73,950 | ₩74,098 | -0.41% | 4.3천 |
|---|
| 2025.11.25 | ₩73,897 | ₩74,485 | ₩73,897 | ₩74,485 | +0.80% | 4천 |
|---|
| 2025.11.24 | ₩72,559 | ₩73,429 | ₩72,559 | ₩73,429 | +1.20% | 3.5천 |
|---|
| 2025.11.21 | ₩70,847 | ₩71,703 | ₩70,138 | ₩71,249 | +0.57% | 4.1천 |
|---|
| 2025.11.20 | ₩72,559 | ₩72,559 | ₩69,884 | ₩69,978 | -3.56% | 3.9천 |
|---|
| 2025.11.19 | ₩71,583 | ₩71,877 | ₩71,155 | ₩71,302 | -0.39% | 4.1천 |
|---|
| 2025.11.18 | ₩71,075 | ₩72,065 | ₩70,352 | ₩71,784 | +1.00% | 1.3만 |
|---|
| 2025.11.17 | ₩73,054 | ₩73,335 | ₩71,864 | ₩72,105 | -1.30% | 3.7만 |
|---|
| 2025.11.14 | ₩73,148 | ₩74,084 | ₩72,987 | ₩73,295 | +0.20% | 1.1만 |
|---|
| 2025.11.13 | ₩74,927 | ₩75,141 | ₩73,736 | ₩73,937 | -1.32% | 3천 |
|---|
| 2025.11.12 | ₩76,037 | ₩76,037 | ₩75,368 | ₩75,796 | -0.32% | 5.6천 |
|---|
| 2025.11.11 | ₩76,304 | ₩76,478 | ₩76,211 | ₩76,398 | +0.12% | 5천 |
|---|
| 2025.11.10 | ₩75,636 | ₩76,425 | ₩75,636 | ₩76,304 | +0.88% | 2.4천 |
|---|
| 2025.11.07 | ₩73,723 | ₩74,673 | ₩73,175 | ₩74,472 | +1.02% | 9.8천 |
|---|
| 2025.11.06 | ₩75,194 | ₩75,716 | ₩74,927 | ₩74,940 | -0.34% | 3.5만 |
|---|
| 2025.11.05 | ₩75,716 | ₩76,425 | ₩75,716 | ₩75,997 | +0.37% | 3.2천 |
|---|
| 2025.11.04 | ₩77,067 | ₩77,067 | ₩75,823 | ₩75,876 | -1.54% | 1.6만 |
|---|
| 2025.11.03 | ₩78,057 | ₩78,057 | ₩77,575 | ₩77,669 | -0.50% | 3.3천 |
|---|
| 2025.10.31 | ₩77,548 | ₩78,190 | ₩77,495 | ₩77,562 | +0.02% | 2.5천 |
|---|
| 2025.10.30 | ₩77,883 | ₩77,883 | ₩76,933 | ₩76,933 | -1.22% | 5.4천 |
|---|
| 2025.10.29 | ₩79,648 | ₩80,317 | ₩79,448 | ₩79,942 | +0.37% | 1만 |
|---|
| 2025.10.28 | ₩79,715 | ₩79,862 | ₩79,274 | ₩79,434 | -0.35% | 3.9천 |
|---|
| 2025.10.27 | ₩79,662 | ₩79,889 | ₩79,662 | ₩79,835 | +0.22% | 3.2천 |
|---|
| 2025.10.24 | ₩78,123 | ₩78,391 | ₩78,123 | ₩78,230 | +0.14% | 4.6천 |
|---|
| 2025.10.23 | ₩77,508 | ₩77,508 | ₩77,107 | ₩77,281 | -0.29% | 2.9천 |
|---|
| 2025.10.22 | ₩77,709 | ₩77,735 | ₩76,304 | ₩76,933 | -1.00% | 6.3천 |
|---|
| 2025.10.21 | ₩77,749 | ₩78,163 | ₩77,749 | ₩77,936 | +0.24% | 2.1만 |
|---|
| 2025.10.20 | ₩77,548 | ₩78,097 | ₩77,428 | ₩77,990 | +0.57% | 6천 |
|---|
| 2025.10.17 | ₩75,676 | ₩76,732 | ₩75,662 | ₩76,665 | +1.31% | 1.9만 |
|---|
| 2025.10.16 | ₩77,776 | ₩77,923 | ₩76,692 | ₩77,160 | -0.79% | 1.8만 |
|---|
| 2025.10.15 | ₩77,856 | ₩78,057 | ₩77,241 | ₩77,535 | -0.41% | 2.7천 |
|---|
| 2025.10.14 | ₩76,799 | ₩77,802 | ₩76,799 | ₩76,987 | +0.24% | 3.9천 |
|---|
| 2025.10.13 | ₩77,401 | ₩78,431 | ₩77,401 | ₩78,351 | +1.23% | 1.9만 |
|---|
| 2025.10.10 | ₩79,394 | ₩80,196 | ₩76,532 | ₩76,773 | -3.30% | 2.5만 |
|---|