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 | ₩58,769 | ₩59,678 | ₩58,769 | ₩59,518 | +1.27% | 3.1천 |
| 2026.10.08 | ₩57,966 | ₩58,220 | ₩57,805 | ₩58,207 | +0.42% | 2.8천 |
| 2026.10.07 | ₩57,310 | ₩58,688 | ₩57,310 | ₩58,501 | +2.08% | 9.9천 |
| 2026.10.06 | ₩58,595 | ₩58,755 | ₩58,394 | ₩58,608 | +0.02% | 5.2천 |
| 2026.10.05 | ₩58,635 | ₩58,742 | ₩58,581 | ₩58,742 | +0.18% | 2.6천 |
| 2026.10.02 | ₩57,926 | ₩58,407 | ₩57,672 | ₩57,872 | -0.09% | 4.3천 |
| 2026.10.01 | ₩58,193 | ₩58,193 | ₩57,471 | ₩58,086 | -0.18% | 8.7천 |
| 2026.09.30 | ₩58,220 | ₩58,742 | ₩57,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,912 |
| -0.53% |
| 2.9천 |
| 2026.09.29 | ₩57,832 | ₩58,153 | ₩57,565 | ₩58,046 | +0.37% | 5.6천 |
|---|
| 2026.09.28 | ₩58,327 | ₩58,341 | ₩58,100 | ₩58,180 | -0.25% | 2.3천 |
|---|
| 2026.09.25 | ₩58,755 | ₩58,902 | ₩58,755 | ₩58,795 | +0.07% | 1.2천 |
|---|
| 2026.09.24 | ₩59,009 | ₩59,009 | ₩58,648 | ₩58,889 | -0.20% | 1.7천 |
|---|
| 2026.09.23 | ₩59,183 | ₩59,183 | ₩58,448 | ₩58,622 | -0.95% | 10.4만 |
|---|
| 2026.09.22 | ₩60,454 | ₩60,682 | ₩59,799 | ₩59,946 | -0.84% | 4.8천 |
|---|
| 2026.09.21 | ₩58,795 | ₩60,120 | ₩58,782 | ₩60,120 | +2.25% | 2.4천 |
|---|
| 2026.09.18 | ₩58,167 | ₩58,234 | ₩57,979 | ₩58,046 | -0.21% | 1.9천 |
|---|
| 2026.09.17 | ₩58,635 | ₩58,769 | ₩58,461 | ₩58,662 | +0.05% | 1.8천 |
|---|
| 2026.09.16 | ₩59,438 | ₩59,478 | ₩58,461 | ₩58,635 | -1.35% | 1.1만 |
|---|
| 2026.09.15 | ₩59,023 | ₩59,919 | ₩59,023 | ₩59,678 | +1.11% | 1.5천 |
|---|
| 2026.09.14 | ₩59,050 | ₩60,213 | ₩59,050 | ₩60,066 | +1.72% | 2.9천 |
|---|
| 2026.09.11 | ₩59,063 | ₩59,290 | ₩58,836 | ₩59,076 | +0.02% | 1.6만 |
|---|
| 2026.09.10 | ₩58,193 | ₩58,541 | ₩58,193 | ₩58,234 | +0.07% | 9.8천 |
|---|
| 2026.09.09 | ₩59,331 | ₩59,331 | ₩58,407 | ₩58,407 | -1.56% | 7.3천 |
|---|
| 2026.09.08 | ₩59,933 | ₩59,933 | ₩59,103 | ₩59,237 | -1.16% | 3.3천 |
|---|
| 2026.09.04 | ₩60,200 | ₩60,414 | ₩60,187 | ₩60,401 | +0.33% | 2.6천 |
|---|
| 2026.09.03 | ₩60,213 | ₩60,267 | ₩60,013 | ₩60,133 | -0.13% | 6천 |
|---|
| 2026.09.02 | ₩59,973 | ₩60,040 | ₩59,799 | ₩59,839 | -0.22% | 2.3천 |
|---|
| 2026.09.01 | ₩59,331 | ₩59,371 | ₩58,996 | ₩58,996 | -0.56% | 2.1천 |
|---|
| 2026.08.31 | ₩60,428 | ₩60,428 | ₩59,411 | ₩59,652 | -1.28% | 7.3천 |
|---|
| 2026.08.28 | ₩61,083 | ₩61,083 | ₩60,294 | ₩60,468 | -1.01% | 10.8만 |
|---|
| 2026.08.27 | ₩60,601 | ₩60,601 | ₩59,799 | ₩59,799 | -1.32% | 1.6만 |
|---|
| 2026.08.26 | ₩60,441 | ₩60,575 | ₩60,133 | ₩60,133 | -0.51% | 4.6천 |
|---|
| 2026.08.25 | ₩59,906 | ₩61,016 | ₩59,906 | ₩61,016 | +1.85% | 3천 |
|---|
| 2026.08.24 | ₩60,374 | ₩60,374 | ₩59,745 | ₩60,066 | -0.51% | 2.9천 |
|---|
| 2026.08.21 | ₩60,428 | ₩60,428 | ₩59,959 | ₩60,227 | -0.33% | 2.5천 |
|---|
| 2026.08.20 | ₩59,665 | ₩59,665 | ₩58,943 | ₩59,451 | -0.36% | 6.9천 |
|---|
| 2026.08.19 | ₩60,040 | ₩60,468 | ₩59,866 | ₩59,933 | -0.18% | 5.8만 |
|---|
| 2026.08.18 | ₩60,508 | ₩60,508 | ₩59,866 | ₩60,026 | -0.80% | 3.8천 |
|---|
| 2026.08.17 | ₩61,939 | ₩61,939 | ₩61,163 | ₩61,177 | -1.23% | 7.7천 |
|---|
| 2026.08.14 | ₩62,635 | ₩62,943 | ₩62,407 | ₩62,474 | -0.26% | 4.1천 |
|---|
| 2026.08.13 | ₩60,494 | ₩61,484 | ₩60,494 | ₩61,431 | +1.55% | 4.2천 |
|---|
| 2026.08.12 | ₩61,244 | ₩61,244 | ₩60,401 | ₩60,735 | -0.83% | 2.8천 |
|---|
| 2026.08.11 | ₩61,525 | ₩62,341 | ₩61,525 | ₩61,899 | +0.61% | 6.9천 |
|---|
| 2026.08.10 | ₩62,943 | ₩63,237 | ₩62,555 | ₩62,943 | 0.00% | 4.2천 |
|---|
| 2026.08.07 | ₩62,755 | ₩63,063 | ₩62,394 | ₩62,769 | +0.02% | 8.7천 |
|---|
| 2026.08.06 | ₩62,287 | ₩62,434 | ₩61,966 | ₩61,966 | -0.52% | 1.3천 |
|---|
| 2026.08.05 | ₩63,745 | ₩63,892 | ₩62,621 | ₩62,635 | -1.74% | 2만 |
|---|
| 2026.08.04 | ₩63,611 | ₩64,307 | ₩63,223 | ₩64,200 | +0.93% | 6.1천 |
|---|
| 2026.08.03 | ₩61,779 | ₩62,541 | ₩61,672 | ₩62,434 | +1.06% | 7.8천 |
|---|
| 2026.07.31 | ₩60,976 | ₩60,976 | ₩60,347 | ₩60,815 | -0.26% | 6.1천 |
|---|
| 2026.07.30 | ₩61,431 | ₩61,792 | ₩61,137 | ₩61,792 | +0.59% | 6.7천 |
|---|
| 2026.07.29 | ₩61,819 | ₩62,943 | ₩61,698 | ₩61,698 | -0.19% | 2.2천 |
|---|
| 2026.07.28 | ₩60,949 | ₩61,805 | ₩60,949 | ₩61,712 | +1.25% | 1.1만 |
|---|
| 2026.07.27 | ₩59,946 | ₩61,324 | ₩59,946 | ₩61,056 | +1.85% | 5.7천 |
|---|
| 2026.07.24 | ₩59,130 | ₩59,464 | ₩59,036 | ₩59,036 | -0.16% | 2.5천 |
|---|
| 2026.07.23 | ₩59,839 | ₩60,147 | ₩58,956 | ₩59,384 | -0.76% | 5.7천 |
|---|
| 2026.07.22 | ₩60,682 | ₩60,682 | ₩59,611 | ₩59,839 | -1.39% | 5.4천 |
|---|
| 2026.07.21 | ₩61,872 | ₩61,966 | ₩61,725 | ₩61,872 | 0.00% | 3.4천 |
|---|
| 2026.07.20 | ₩61,912 | ₩62,595 | ₩61,832 | ₩61,926 | +0.02% | 5.7천 |
|---|
| 2026.07.17 | ₩60,815 | ₩61,217 | ₩60,668 | ₩61,203 | +0.64% | 2.9천 |
|---|
| 2026.07.16 | ₩63,732 | ₩63,732 | ₩62,260 | ₩62,407 | -2.08% | 2.5천 |
|---|
| 2026.07.15 | ₩62,715 | ₩62,876 | ₩62,688 | ₩62,795 | +0.13% | 2.5천 |
|---|
| 2026.07.14 | ₩61,551 | ₩61,966 | ₩61,551 | ₩61,939 | +0.63% | 2.2천 |
|---|
| 2026.07.13 | ₩61,926 | ₩62,274 | ₩61,672 | ₩61,672 | -0.41% | 1.9천 |
|---|
| 2026.07.10 | ₩62,448 | ₩62,662 | ₩61,899 | ₩62,019 | -0.69% | 2.5천 |
|---|
| 2026.07.09 | ₩60,815 | ₩62,060 | ₩60,815 | ₩61,953 | +1.87% | 5.7천 |
|---|
| 2026.07.08 | ₩61,752 | ₩61,912 | ₩61,685 | ₩61,912 | +0.26% | 3천 |
|---|
| 2026.07.07 | ₩61,471 | ₩62,220 | ₩61,471 | ₩61,591 | +0.20% | 1만 |
|---|
| 2026.07.06 | ₩61,444 | ₩62,113 | ₩61,257 | ₩61,819 | +0.61% | 8.3천 |
|---|
| 2026.07.02 | ₩60,923 | ₩60,989 | ₩60,026 | ₩60,468 | -0.75% | 3.4천 |
|---|
| 2026.07.01 | ₩58,555 | ₩60,936 | ₩58,555 | ₩60,588 | +3.47% | 4.4천 |
|---|
| 2026.06.30 | ₩58,381 | ₩58,769 | ₩58,341 | ₩58,608 | +0.39% | 4.6천 |
|---|
| 2026.06.29 | ₩57,912 | ₩58,876 | ₩57,912 | ₩58,675 | +1.32% | 1.7만 |
|---|
| 2026.06.26 | ₩56,882 | ₩57,297 | ₩56,708 | ₩57,150 | +0.47% | 4.9천 |
|---|
| 2026.06.25 | ₩55,852 | ₩55,999 | ₩55,371 | ₩55,799 | -0.10% | 6.7천 |
|---|
| 2026.06.24 | ₩57,270 | ₩57,270 | ₩56,708 | ₩56,708 | -0.98% | 3.2천 |
|---|
| 2026.06.23 | ₩57,016 | ₩57,939 | ₩56,267 | ₩57,123 | +0.19% | 1.2만 |
|---|
| 2026.06.22 | ₩59,290 | ₩59,652 | ₩58,207 | ₩58,622 | -1.13% | 1.7만 |
|---|
| 2026.06.18 | ₩60,240 | ₩60,374 | ₩59,852 | ₩60,321 | +0.13% | 1만 |
|---|
| 2026.06.17 | ₩61,417 | ₩61,417 | ₩60,040 | ₩60,040 | -2.24% | 4.6천 |
|---|
| 2026.06.16 | ₩62,086 | ₩62,167 | ₩61,244 | ₩61,431 | -1.06% | 2.9만 |
|---|
| 2026.06.15 | ₩61,832 | ₩63,331 | ₩61,832 | ₩62,916 | +1.75% | 1.4만 |
|---|
| 2026.06.12 | ₩62,060 | ₩62,514 | ₩61,337 | ₩61,404 | -1.06% | 1.2만 |
|---|
| 2026.06.11 | ₩60,829 | ₩61,765 | ₩59,946 | ₩61,632 | +1.32% | 1.3만 |
|---|
| 2026.06.10 | ₩61,270 | ₩62,220 | ₩61,043 | ₩61,043 | -0.37% | 4.2천 |
|---|
| 2026.06.09 | ₩62,608 | ₩63,050 | ₩61,230 | ₩61,926 | -1.09% | 1.2만 |
|---|
| 2026.06.08 | ₩62,702 | ₩63,933 | ₩62,488 | ₩62,581 | -0.19% | 5.8천 |
|---|
| 2026.06.05 | ₩63,103 | ₩63,678 | ₩61,043 | ₩61,444 | -2.63% | 9.4천 |
|---|
| 2026.06.04 | ₩63,050 | ₩64,775 | ₩63,050 | ₩64,427 | +2.19% | 1.6만 |
|---|
| 2026.06.03 | ₩64,708 | ₩64,708 | ₩62,956 | ₩63,250 | -2.25% | 6.1천 |
|---|
| 2026.06.02 | ₩64,762 | ₩65,310 | ₩64,749 | ₩64,829 | +0.10% | 1.9만 |
|---|
| 2026.06.01 | ₩63,665 | ₩64,909 | ₩63,438 | ₩64,735 | +1.68% | 4.7만 |
|---|
| 2026.05.29 | ₩62,394 | ₩62,889 | ₩62,086 | ₩62,621 | +0.36% | 2.7만 |
|---|
| 2026.05.28 | ₩61,083 | ₩61,658 | ₩60,896 | ₩61,658 | +0.94% | 2.3만 |
|---|
| 2026.05.27 | ₩59,839 | ₩61,003 | ₩59,839 | ₩60,856 | +1.70% | 5.2천 |
|---|
| 2026.05.26 | ₩59,892 | ₩60,361 | ₩59,799 | ₩60,213 | +0.54% | 5.5천 |
|---|
| 2026.05.22 | ₩59,464 | ₩59,598 | ₩59,250 | ₩59,304 | -0.27% | 7.8천 |
|---|
| 2026.05.21 | ₩58,809 | ₩59,892 | ₩58,247 | ₩59,598 | +1.34% | 6.9천 |
|---|
| 2026.05.20 | ₩60,026 | ₩60,026 | ₩59,237 | ₩59,919 | -0.18% | 7.1천 |
|---|
| 2026.05.19 | ₩60,735 | ₩60,749 | ₩60,468 | ₩60,521 | -0.35% | 3.8천 |
|---|
| 2026.05.18 | ₩60,708 | ₩61,163 | ₩60,494 | ₩60,735 | +0.04% | 8.8천 |
|---|
| 2026.05.15 | ₩60,454 | ₩61,123 | ₩60,374 | ₩60,869 | +0.69% | 1.9천 |
|---|
| 2026.05.14 | ₩62,234 | ₩62,234 | ₩61,698 | ₩62,060 | -0.28% | 3.4천 |
|---|
| 2026.05.13 | ₩61,725 | ₩62,795 | ₩61,725 | ₩62,782 | +1.71% | 4.3천 |
|---|
| 2026.05.12 | ₩62,381 | ₩62,381 | ₩61,270 | ₩61,565 | -1.31% | 3.9천 |
|---|
| 2026.05.11 | ₩63,116 | ₩63,371 | ₩62,675 | ₩62,675 | -0.70% | 7.7천 |
|---|
| 2026.05.08 | ₩63,611 | ₩63,799 | ₩63,411 | ₩63,732 | +0.19% | 4.2천 |
|---|
| 2026.05.07 | ₩63,451 | ₩63,652 | ₩62,929 | ₩62,943 | -0.80% | 4.6천 |
|---|
| 2026.05.06 | ₩63,103 | ₩63,518 | ₩62,889 | ₩63,411 | +0.49% | 4천 |
|---|
| 2026.05.05 | ₩63,357 | ₩63,357 | ₩62,448 | ₩62,595 | -1.20% | 8천 |
|---|
| 2026.05.04 | ₩61,939 | ₩62,929 | ₩61,939 | ₩62,381 | +0.71% | 1.2만 |
|---|
| 2026.05.01 | ₩62,421 | ₩62,929 | ₩62,381 | ₩62,742 | +0.51% | 5.4천 |
|---|
| 2026.04.30 | ₩60,856 | ₩61,752 | ₩60,361 | ₩61,752 | +1.47% | 8.9천 |
|---|
| 2026.04.29 | ₩60,695 | ₩61,070 | ₩60,695 | ₩60,936 | +0.40% | 7.9천 |
|---|
| 2026.04.28 | ₩61,672 | ₩61,672 | ₩61,177 | ₩61,351 | -0.52% | 4천 |
|---|
| 2026.04.27 | ₩61,979 | ₩62,929 | ₩61,979 | ₩62,581 | +0.97% | 5.7천 |
|---|
| 2026.04.24 | ₩61,444 | ₩62,354 | ₩61,444 | ₩62,207 | +1.24% | 2.3천 |
|---|
| 2026.04.23 | ₩62,448 | ₩62,621 | ₩61,377 | ₩61,525 | -1.48% | 5.3천 |
|---|
| 2026.04.22 | ₩62,969 | ₩63,504 | ₩62,822 | ₩63,090 | +0.19% | 4.6천 |
|---|
| 2026.04.21 | ₩63,745 | ₩63,745 | ₩62,528 | ₩62,528 | -1.91% | 3.7천 |
|---|
| 2026.04.20 | ₩64,106 | ₩64,494 | ₩64,026 | ₩64,347 | +0.38% | 4.5천 |
|---|
| 2026.04.17 | ₩64,294 | ₩64,989 | ₩64,294 | ₩64,842 | +0.85% | 3.1천 |
|---|
| 2026.04.16 | ₩63,973 | ₩63,973 | ₩63,598 | ₩63,785 | -0.29% | 3.8천 |
|---|
| 2026.04.15 | ₩62,086 | ₩62,876 | ₩61,819 | ₩62,782 | +1.12% | 5.7천 |
|---|
| 2026.04.14 | ₩60,815 | ₩61,578 | ₩60,815 | ₩61,511 | +1.14% | 4.4천 |
|---|
| 2026.04.13 | ₩58,608 | ₩60,066 | ₩58,608 | ₩60,066 | +2.49% | 8.2천 |
|---|
| 2026.04.10 | ₩59,384 | ₩59,652 | ₩58,929 | ₩59,063 | -0.54% | 2.8천 |
|---|
| 2026.04.09 | ₩59,237 | ₩59,558 | ₩58,916 | ₩59,411 | +0.29% | 4.9천 |
|---|
| 2026.04.08 | ₩60,227 | ₩60,481 | ₩59,745 | ₩59,959 | -0.44% | 2.8만 |
|---|
| 2026.04.07 | ₩57,284 | ₩57,846 | ₩57,257 | ₩57,846 | +0.98% | 4.3천 |
|---|
| 2026.04.06 | ₩57,190 | ₩57,979 | ₩57,190 | ₩57,832 | +1.12% | 5.4천 |
|---|
| 2026.04.02 | ₩56,963 | ₩57,578 | ₩56,963 | ₩57,310 | +0.61% | 2.7천 |
|---|
| 2026.04.01 | ₩58,474 | ₩58,782 | ₩58,060 | ₩58,207 | -0.46% | 5.6천 |
|---|
| 2026.03.31 | ₩56,628 | ₩57,926 | ₩56,494 | ₩57,926 | +2.29% | 2.1만 |
|---|
| 2026.03.30 | ₩55,665 | ₩56,187 | ₩55,317 | ₩55,571 | -0.17% | 1.3만 |
|---|
| 2026.03.27 | ₩56,080 | ₩56,321 | ₩55,558 | ₩55,732 | -0.62% | 6.3천 |
|---|
| 2026.03.26 | ₩57,685 | ₩58,060 | ₩56,548 | ₩56,548 | -1.97% | 3.1천 |
|---|
| 2026.03.25 | ₩59,826 | ₩59,826 | ₩58,916 | ₩59,304 | -0.87% | 2.1만 |
|---|
| 2026.03.24 | ₩59,130 | ₩59,384 | ₩59,050 | ₩59,050 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩59,799 | ₩60,708 | ₩59,799 | ₩60,147 | +0.58% | 7.6천 |
|---|
| 2026.03.20 | ₩59,598 | ₩59,745 | ₩58,996 | ₩59,143 | -0.76% | 3.7천 |
|---|
| 2026.03.19 | ₩60,013 | ₩61,525 | ₩60,013 | ₩60,829 | +1.36% | 6.7천 |
|---|
| 2026.03.18 | ₩62,488 | ₩62,702 | ₩61,551 | ₩61,551 | -1.50% | 7.5천 |
|---|
| 2026.03.17 | ₩63,210 | ₩63,785 | ₩63,050 | ₩63,170 | -0.06% | 4.1천 |
|---|
| 2026.03.16 | ₩63,518 | ₩63,518 | ₩63,344 | ₩63,344 | -0.27% | 2.3천 |
|---|
| 2026.03.13 | ₩62,849 | ₩63,116 | ₩61,739 | ₩62,046 | -1.28% | 6.9만 |
|---|
| 2026.03.12 | ₩62,983 | ₩63,371 | ₩62,127 | ₩62,127 | -1.36% | 1.3만 |
|---|
| 2026.03.11 | ₩63,933 | ₩63,933 | ₩63,250 | ₩63,718 | -0.33% | 2.1천 |
|---|
| 2026.03.10 | ₩64,347 | ₩65,110 | ₩63,558 | ₩64,427 | +0.12% | 2.2만 |
|---|
| 2026.03.09 | ₩62,876 | ₩64,227 | ₩61,939 | ₩63,973 | +1.74% | 1.4만 |
|---|
| 2026.03.06 | ₩62,715 | ₩63,103 | ₩62,220 | ₩62,902 | +0.30% | 2.8만 |
|---|
| 2026.03.05 | ₩62,943 | ₩63,411 | ₩62,274 | ₩62,836 | -0.17% | 4.8만 |
|---|
| 2026.03.04 | ₩63,491 | ₩64,601 | ₩63,009 | ₩63,906 | +0.65% | 4.9천 |
|---|
| 2026.03.03 | ₩62,809 | ₩63,718 | ₩60,882 | ₩63,357 | +0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩64,013 | ₩65,672 | ₩64,013 | ₩65,324 | +2.05% | 9.1천 |
|---|
| 2026.02.27 | ₩65,645 | ₩66,220 | ₩65,337 | ₩65,993 | +0.53% | 9.3천 |
|---|
| 2026.02.26 | ₩65,939 | ₩66,220 | ₩65,792 | ₩66,153 | +0.32% | 5.7천 |
|---|
| 2026.02.25 | ₩65,993 | ₩66,207 | ₩65,993 | ₩66,207 | +0.32% | 2.2천 |
|---|
| 2026.02.24 | ₩65,578 | ₩65,939 | ₩65,244 | ₩65,739 | +0.24% | 9.4천 |
|---|
| 2026.02.23 | ₩67,223 | ₩67,223 | ₩65,765 | ₩65,912 | -1.95% | 4.6천 |
|---|
| 2026.02.20 | ₩66,354 | ₩67,344 | ₩66,354 | ₩67,344 | +1.49% | 1.7천 |
|---|
| 2026.02.19 | ₩65,819 | ₩66,782 | ₩65,819 | ₩66,568 | +1.14% | 3.8천 |
|---|
| 2026.02.18 | ₩66,126 | ₩67,063 | ₩66,126 | ₩66,728 | +0.91% | 5.7천 |
|---|
| 2026.02.17 | ₩66,046 | ₩66,528 | ₩65,270 | ₩66,033 | -0.02% | 5.9만 |
|---|
| 2026.02.13 | ₩65,739 | ₩66,421 | ₩65,658 | ₩66,220 | +0.73% | 1만 |
|---|
| 2026.02.12 | ₩67,718 | ₩67,906 | ₩66,568 | ₩66,635 | -1.60% | 1만 |
|---|
| 2026.02.11 | ₩70,287 | ₩70,287 | ₩68,789 | ₩69,056 | -1.75% | 3.6천 |
|---|
| 2026.02.10 | ₩69,538 | ₩70,153 | ₩68,468 | ₩69,859 | +0.46% | 8.7천 |
|---|
| 2026.02.09 | ₩68,521 | ₩69,230 | ₩68,521 | ₩69,083 | +0.82% | 7.6천 |
|---|
| 2026.02.06 | ₩68,882 | ₩69,029 | ₩68,374 | ₩68,922 | +0.06% | 4.1천 |
|---|
| 2026.02.05 | ₩68,521 | ₩69,217 | ₩68,200 | ₩68,441 | -0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩70,969 | ₩71,157 | ₩68,401 | ₩69,016 | -2.75% | 5.5만 |
|---|
| 2026.02.03 | ₩73,431 | ₩73,431 | ₩71,063 | ₩71,705 | -2.35% | 4.7만 |
|---|
| 2026.02.02 | ₩74,033 | ₩74,822 | ₩74,033 | ₩74,100 | +0.09% | 1.8만 |
|---|
| 2026.01.30 | ₩75,451 | ₩75,451 | ₩74,728 | ₩74,782 | -0.89% | 2.5천 |
|---|
| 2026.01.29 | ₩78,233 | ₩78,233 | ₩76,708 | ₩77,364 | -1.11% | 3.6천 |
|---|
| 2026.01.28 | ₩77,297 | ₩77,297 | ₩76,722 | ₩76,936 | -0.47% | 7.8천 |
|---|
| 2026.01.27 | ₩77,203 | ₩77,203 | ₩76,682 | ₩76,949 | -0.33% | 1.9천 |
|---|
| 2026.01.26 | ₩77,150 | ₩77,498 | ₩77,136 | ₩77,136 | -0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩76,294 | ₩77,417 | ₩76,294 | ₩77,297 | +1.32% | 8.6천 |
|---|
| 2026.01.22 | ₩75,585 | ₩75,785 | ₩75,330 | ₩75,451 | -0.18% | 1만 |
|---|
| 2026.01.21 | ₩74,688 | ₩74,809 | ₩73,819 | ₩74,474 | -0.29% | 9.2천 |
|---|
| 2026.01.20 | ₩75,049 | ₩75,049 | ₩73,618 | ₩73,845 | -1.60% | 6.2천 |
|---|
| 2026.01.16 | ₩75,932 | ₩75,932 | ₩75,330 | ₩75,424 | -0.67% | 8.6천 |
|---|
| 2026.01.15 | ₩76,722 | ₩76,722 | ₩76,053 | ₩76,106 | -0.80% | 1만 |
|---|
| 2026.01.14 | ₩79,009 | ₩79,009 | ₩77,618 | ₩77,912 | -1.39% | 4천 |
|---|
| 2026.01.13 | ₩77,926 | ₩78,140 | ₩77,498 | ₩77,979 | +0.07% | 7.3천 |
|---|
| 2026.01.12 | ₩77,417 | ₩78,648 | ₩77,417 | ₩78,300 | +1.14% | 4.6천 |
|---|
| 2026.01.09 | ₩76,989 | ₩77,056 | ₩76,695 | ₩76,842 | -0.19% | 4천 |
|---|
| 2026.01.08 | ₩76,468 | ₩76,655 | ₩76,387 | ₩76,655 | +0.24% | 4.4천 |
|---|
| 2026.01.07 | ₩77,150 | ₩77,284 | ₩76,748 | ₩77,003 | -0.19% | 10.2만 |
|---|
| 2026.01.06 | ₩77,698 | ₩78,140 | ₩77,698 | ₩78,140 | +0.57% | 1.3만 |
|---|
| 2026.01.05 | ₩76,708 | ₩77,511 | ₩76,708 | ₩77,297 | +0.77% | 7.4천 |
|---|
| 2026.01.02 | ₩75,384 | ₩76,066 | ₩75,197 | ₩75,932 | +0.73% | 1.7만 |
|---|
| 2025.12.31 | ₩73,765 | ₩74,140 | ₩73,404 | ₩73,859 | +0.13% | 6.3만 |
|---|
| 2025.12.30 | ₩74,434 | ₩74,434 | ₩74,086 | ₩74,300 | -0.18% | 6.2만 |
|---|
| 2025.12.29 | ₩73,163 | ₩74,167 | ₩73,163 | ₩74,033 | +1.19% | 7천 |
|---|
| 2025.12.26 | ₩73,725 | ₩73,725 | ₩73,324 | ₩73,618 | -0.15% | 1.7만 |
|---|
| 2025.12.24 | ₩73,431 | ₩73,926 | ₩73,417 | ₩73,792 | +0.49% | 2.3천 |
|---|
| 2025.12.23 | ₩73,257 | ₩73,431 | ₩73,257 | ₩73,431 | +0.24% | 1.2천 |
|---|
| 2025.12.22 | ₩73,912 | ₩74,327 | ₩73,712 | ₩73,952 | +0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩73,658 | ₩74,033 | ₩73,565 | ₩73,752 | +0.13% | 3.2천 |
|---|
| 2025.12.18 | ₩73,003 | ₩73,618 | ₩72,869 | ₩72,896 | -0.15% | 4.1천 |
|---|
| 2025.12.17 | ₩73,016 | ₩73,016 | ₩71,705 | ₩71,785 | -1.69% | 4천 |
|---|
| 2025.12.16 | ₩71,946 | ₩72,361 | ₩71,812 | ₩72,294 | +0.48% | 5.3만 |
|---|
| 2025.12.15 | ₩73,324 | ₩73,324 | ₩72,427 | ₩72,427 | -1.22% | 2.6천 |
|---|
| 2025.12.12 | ₩73,404 | ₩73,845 | ₩73,096 | ₩73,217 | -0.26% | 4.7천 |
|---|
| 2025.12.11 | ₩74,287 | ₩74,474 | ₩74,126 | ₩74,140 | -0.20% | 2.7천 |
|---|
| 2025.12.10 | ₩74,635 | ₩75,076 | ₩74,314 | ₩74,929 | +0.39% | 2.5천 |
|---|
| 2025.12.09 | ₩74,327 | ₩74,608 | ₩74,327 | ₩74,608 | +0.38% | 1.6천 |
|---|
| 2025.12.08 | ₩74,862 | ₩74,889 | ₩74,608 | ₩74,849 | -0.02% | 5.6천 |
|---|
| 2025.12.05 | ₩75,317 | ₩75,397 | ₩74,983 | ₩75,223 | -0.12% | 4.3천 |
|---|
| 2025.12.04 | ₩74,340 | ₩74,340 | ₩73,805 | ₩74,033 | -0.41% | 5.1천 |
|---|
| 2025.12.03 | ₩74,126 | ₩74,126 | ₩73,738 | ₩73,899 | -0.31% | 1.8만 |
|---|
| 2025.12.02 | ₩74,260 | ₩74,260 | ₩73,725 | ₩74,233 | -0.04% | 4.9천 |
|---|
| 2025.12.01 | ₩74,126 | ₩74,501 | ₩73,912 | ₩74,394 | +0.36% | 2.3천 |
|---|
| 2025.11.28 | ₩73,658 | ₩74,340 | ₩73,578 | ₩74,167 | +0.69% | 7.1천 |
|---|
| 2025.11.26 | ₩74,421 | ₩74,514 | ₩73,966 | ₩74,113 | -0.41% | 4.3천 |
|---|
| 2025.11.25 | ₩73,912 | ₩74,501 | ₩73,912 | ₩74,501 | +0.80% | 4천 |
|---|
| 2025.11.24 | ₩72,575 | ₩73,444 | ₩72,575 | ₩73,444 | +1.20% | 3.5천 |
|---|
| 2025.11.21 | ₩70,862 | ₩71,718 | ₩70,153 | ₩71,264 | +0.57% | 4.1천 |
|---|
| 2025.11.20 | ₩72,575 | ₩72,575 | ₩69,899 | ₩69,993 | -3.56% | 3.9천 |
|---|
| 2025.11.19 | ₩71,598 | ₩71,892 | ₩71,170 | ₩71,317 | -0.39% | 4.1천 |
|---|
| 2025.11.18 | ₩71,090 | ₩72,080 | ₩70,367 | ₩71,799 | +1.00% | 1.3만 |
|---|
| 2025.11.17 | ₩73,070 | ₩73,350 | ₩71,879 | ₩72,120 | -1.30% | 3.7만 |
|---|
| 2025.11.14 | ₩73,163 | ₩74,100 | ₩73,003 | ₩73,310 | +0.20% | 1.1만 |
|---|
| 2025.11.13 | ₩74,942 | ₩75,156 | ₩73,752 | ₩73,952 | -1.32% | 3천 |
|---|
| 2025.11.12 | ₩76,053 | ₩76,053 | ₩75,384 | ₩75,812 | -0.32% | 5.6천 |
|---|
| 2025.11.11 | ₩76,320 | ₩76,494 | ₩76,227 | ₩76,414 | +0.12% | 5천 |
|---|
| 2025.11.10 | ₩75,651 | ₩76,441 | ₩75,651 | ₩76,320 | +0.88% | 2.4천 |
|---|
| 2025.11.07 | ₩73,738 | ₩74,688 | ₩73,190 | ₩74,488 | +1.02% | 9.8천 |
|---|
| 2025.11.06 | ₩75,210 | ₩75,732 | ₩74,942 | ₩74,956 | -0.34% | 3.5만 |
|---|
| 2025.11.05 | ₩75,732 | ₩76,441 | ₩75,732 | ₩76,013 | +0.37% | 3.2천 |
|---|
| 2025.11.04 | ₩77,083 | ₩77,083 | ₩75,839 | ₩75,892 | -1.54% | 1.6만 |
|---|
| 2025.11.03 | ₩78,073 | ₩78,073 | ₩77,591 | ₩77,685 | -0.50% | 3.3천 |
|---|
| 2025.10.31 | ₩77,564 | ₩78,207 | ₩77,511 | ₩77,578 | +0.02% | 2.5천 |
|---|
| 2025.10.30 | ₩77,899 | ₩77,899 | ₩76,949 | ₩76,949 | -1.22% | 5.4천 |
|---|
| 2025.10.29 | ₩79,665 | ₩80,334 | ₩79,464 | ₩79,959 | +0.37% | 1만 |
|---|
| 2025.10.28 | ₩79,732 | ₩79,879 | ₩79,290 | ₩79,451 | -0.35% | 3.9천 |
|---|
| 2025.10.27 | ₩79,678 | ₩79,906 | ₩79,678 | ₩79,852 | +0.22% | 3.2천 |
|---|
| 2025.10.24 | ₩78,140 | ₩78,407 | ₩78,140 | ₩78,247 | +0.14% | 4.6천 |
|---|
| 2025.10.23 | ₩77,524 | ₩77,524 | ₩77,123 | ₩77,297 | -0.29% | 2.9천 |
|---|
| 2025.10.22 | ₩77,725 | ₩77,752 | ₩76,320 | ₩76,949 | -1.00% | 6.3천 |
|---|
| 2025.10.21 | ₩77,765 | ₩78,180 | ₩77,765 | ₩77,952 | +0.24% | 2.1만 |
|---|
| 2025.10.20 | ₩77,564 | ₩78,113 | ₩77,444 | ₩78,006 | +0.57% | 6천 |
|---|
| 2025.10.17 | ₩75,692 | ₩76,748 | ₩75,678 | ₩76,682 | +1.31% | 1.9만 |
|---|
| 2025.10.16 | ₩77,792 | ₩77,939 | ₩76,708 | ₩77,177 | -0.79% | 1.8만 |
|---|
| 2025.10.15 | ₩77,872 | ₩78,073 | ₩77,257 | ₩77,551 | -0.41% | 2.7천 |
|---|
| 2025.10.14 | ₩76,815 | ₩77,819 | ₩76,815 | ₩77,003 | +0.24% | 3.9천 |
|---|
| 2025.10.13 | ₩77,417 | ₩78,447 | ₩77,417 | ₩78,367 | +1.23% | 1.9만 |
|---|
| 2025.10.10 | ₩79,411 | ₩80,213 | ₩76,548 | ₩76,789 | -3.30% | 2.5만 |
|---|