Global X Social Media ETF

SOCL
🏛️ 독일 →
51.65
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 51.70 52.66 51.58 51.65 0.0M
2025-10-02 51.08 51.08 51.00 51.00 0.0M
2025-10-01 51.60 52.07 50.94 51.16 0.0M
2025-09-30 52.22 53.64 51.30 52.61 0.0M
2025-09-29 51.36 53.28 51.36 51.83 0.0M
2025-09-26 51.90 52.41 50.93 52.41 0.0M
2025-09-25 51.10 53.19 51.07 51.47 0.0M
2025-09-24 51.08 51.29 49.50 49.70 0.0M
2025-09-23 52.28 53.23 49.80 49.80 0.0M
2025-09-22 52.89 54.66 50.92 50.92 0.0M
2025-09-19 53.28 54.29 51.57 54.29 0.0M
2025-09-18 53.08 53.29 51.74 51.74 0.0M
2025-09-17 52.07 52.47 51.10 51.44 0.0M
2025-09-16 52.15 52.42 50.59 50.59 0.0M
2025-09-15 51.64 52.04 50.73 50.73 0.0M
2025-09-12 51.25 51.59 50.89 51.48 0.0M
2025-09-11 50.78 52.00 49.85 49.85 0.0M
2025-09-10 50.74 51.89 50.44 50.99 0.0M
2025-09-09 49.97 51.25 48.94 50.64 0.0M
2025-09-08 49.95 51.35 48.80 49.75 0.0M
2025-09-05 49.14 49.93 49.01 49.80 0.0M
2025-09-04 49.21 50.53 49.20 50.53 0.0M
2025-09-03 48.88 49.24 47.79 47.79 0.0M
2025-09-02 49.23 49.55 47.22 48.40 0.0M
2025-09-01 49.16 49.20 49.05 49.17 0.0M
2025-08-29 49.60 49.60 47.86 47.86 0.0M
2025-08-28 49.39 49.86 48.80 48.80 0.0M
2025-08-27 49.99 50.97 47.53 50.97 0.0M
2025-08-26 49.97 50.41 48.99 49.95 0.0M
2025-08-25 49.61 50.13 48.52 48.79 0.0M
2025-08-22 49.14 50.41 47.93 48.27 0.0M
2025-08-21 48.98 50.21 47.28 49.95 0.0M
2025-08-20 49.49 50.10 46.95 50.10 0.0M
2025-08-19 50.26 50.29 48.20 49.24 0.0M
2025-08-18 50.12 51.37 50.00 51.37 0.0M
2025-08-15 49.95 50.97 49.83 50.20 0.0M
2025-08-14 49.99 50.17 48.60 48.60 0.0M
2025-08-13 48.78 50.87 48.58 48.77 0.0M
2025-08-12 48.59 50.14 48.36 48.36 0.0M
2025-08-11 48.55 48.88 47.36 48.88 0.0M
2025-08-08 49.10 49.13 47.23 47.41 0.0M
2025-08-07 48.82 49.80 47.38 47.50 0.0M
2025-08-06 48.35 48.84 48.21 48.49 0.0M
2025-08-05 48.59 49.05 48.35 48.68 0.0M
2025-08-04 46.74 48.52 46.71 48.52 0.0M
2025-08-01 47.95 48.08 46.72 46.91 0.0M
2025-07-31 46.88 48.78 46.85 48.27 0.0M
2025-07-30 46.50 48.27 46.49 47.48 0.0M
2025-07-29 46.78 47.65 45.53 45.67 0.0M
2025-07-28 46.39 47.58 46.18 46.93 0.0M
2025-07-25 46.67 47.06 46.46 46.46 0.0M
2025-07-24 46.92 47.06 46.67 46.67 0.0M
2025-07-23 46.55 47.41 46.51 47.17 0.0M
2025-07-22 46.76 46.86 46.55 46.57 0.0M
2025-07-21 46.41 46.97 46.29 46.81 0.0M
2025-07-18 46.49 46.74 46.26 46.57 0.0M
2025-07-17 46.18 46.76 45.29 45.29 0.0M
2025-07-16 46.26 46.39 44.63 45.92 0.0M
2025-07-15 45.73 46.39 45.70 46.39 0.0M
2025-07-14 45.14 45.99 45.06 45.64 0.0M
2025-07-11 45.73 45.75 44.92 45.23 0.0M
2025-07-10 45.55 46.79 45.50 45.79 0.0M
2025-07-09 45.92 45.97 44.95 45.69 0.0M
2025-07-08 45.35 46.57 45.26 46.02 0.0M
2025-07-07 45.24 45.98 44.53 45.98 0.0M
2025-07-04 45.17 45.23 45.17 45.19 0.0M
2025-07-03 45.04 45.29 44.08 45.29 0.0M
2025-07-02 45.48 45.58 43.71 43.96 0.0M
2025-07-01 45.59 45.69 44.76 45.67 0.0M
2025-06-30 44.98 46.05 44.98 46.05 0.0M
2025-06-27 45.25 45.32 44.35 45.30 0.0M
2025-06-26 45.58 45.60 44.99 45.31 0.0M
2025-06-25 46.26 46.74 45.68 45.68 0.0M
2025-06-24 45.03 46.16 45.00 46.16 0.0M
2025-06-23 44.78 45.39 44.75 45.36 0.0M
2025-06-20 44.50 45.26 44.46 44.73 0.0M
2025-06-19 44.73 44.76 44.64 44.64 0.0M
2025-06-18 43.74 44.72 43.71 44.72 0.0M
2025-06-17 43.93 44.04 43.76 43.79 0.0M
2025-06-16 42.91 44.09 42.83 43.99 0.0M
2025-06-13 43.30 43.35 42.48 42.48 0.0M
2025-06-12 43.69 43.70 42.88 42.98 0.0M
2025-06-11 43.87 44.16 43.47 43.47 0.0M
2025-06-10 43.91 43.96 43.69 43.83 0.0M
2025-06-09 42.94 44.07 42.88 44.03 0.0M
2025-06-06 42.44 43.12 42.43 43.12 0.0M
2025-06-05 42.11 42.65 41.94 42.19 0.0M
2025-06-04 41.73 42.17 41.60 41.91 0.0M
2025-06-03 41.14 41.69 41.10 41.62 0.0M
2025-06-02 40.71 40.71 40.54 40.56 0.0M
2025-05-30 41.44 41.51 40.44 40.98 0.0M
2025-05-29 41.67 41.89 41.25 41.25 0.0M
2025-05-28 41.40 41.62 41.18 41.18 0.0M
2025-05-27 40.49 41.32 40.43 41.28 0.0M
2025-05-26 40.37 40.49 40.33 40.45 0.0M
2025-05-23 40.71 40.73 40.44 40.56 0.0M
2025-05-22 40.78 40.99 40.74 40.92 0.0M
2025-05-21 41.05 41.31 40.78 40.78 0.0M
2025-05-20 41.27 41.82 40.73 40.73 0.0M
2025-05-19 41.94 41.94 40.50 41.44 0.0M
2025-05-16 41.53 42.06 41.47 41.52 0.0M
2025-05-15 42.05 42.24 41.18 41.18 0.0M
2025-05-14 41.38 42.22 41.14 41.67 0.0M
2025-05-13 41.29 41.61 41.02 41.37 0.0M
2025-05-12 39.60 41.58 39.60 41.46 0.0M
2025-05-09 39.65 39.82 39.37 39.41 0.0M
2025-05-08 38.93 39.66 38.93 39.65 0.0M
2025-05-07 39.50 39.53 38.75 39.04 0.0M
2025-05-06 39.83 39.84 39.37 39.42 0.0M
2025-05-05 39.69 40.29 39.28 39.94 0.0M
2025-05-02 38.40 39.98 37.85 39.82 0.0M
2025-04-30 37.25 37.25 37.25 37.25 0.0M
2025-04-29 37.12 37.12 37.12 37.12 0.0M
2025-04-28 37.04 37.04 37.04 37.04 0.0M
2025-04-25 36.92 36.92 36.92 36.92 0.0M
2025-04-24 36.28 36.28 36.28 36.28 0.0M
2025-04-23 35.78 35.78 35.78 35.78 0.0M
2025-04-22 34.66 35.78 34.66 35.78 0.0M
2025-04-17 35.20 35.76 35.20 35.76 0.0M
2025-04-16 35.60 35.79 35.16 35.16 0.0M
2025-04-15 36.20 36.20 35.63 35.63 0.0M
2025-04-14 36.20 36.20 36.20 36.20 0.0M
2025-04-11 36.65 36.65 36.65 36.65 0.0M
2025-04-10 36.94 36.94 36.94 36.94 0.0M
2025-04-09 34.30 35.08 34.17 34.68 0.0M
2025-04-08 35.90 35.90 34.26 34.26 0.0M
2025-04-07 36.75 36.95 35.74 35.74 0.0M
2025-04-04 38.80 39.22 36.54 37.02 0.0M
2025-04-03 40.71 40.71 38.74 39.52 0.0M
2025-04-02 41.29 41.29 40.86 41.15 0.0M
2025-04-01 40.47 41.55 40.44 41.55 0.0M
2025-03-31 40.20 40.20 40.20 40.20 0.0M
2025-03-28 42.10 42.10 42.10 42.10 0.0M
2025-03-27 42.10 42.10 42.10 42.10 0.0M
2025-03-26 42.10 42.10 42.10 42.10 0.0M
2025-03-25 42.10 42.10 42.10 42.10 0.0M
2025-03-24 42.10 42.10 42.10 42.10 0.0M
2025-03-21 42.10 42.10 42.10 42.10 0.0M
2025-03-20 42.10 42.10 42.10 42.10 0.0M
2025-03-19 42.10 42.10 42.10 42.10 0.0M
2025-03-18 42.10 42.10 42.10 42.10 0.0M
2025-03-17 41.75 42.10 41.75 42.10 0.0M
2025-03-14 41.81 41.81 41.75 41.75 0.0M
2025-03-13 42.56 42.78 41.42 41.76 0.0M
2025-03-12 41.95 42.59 41.89 42.51 0.0M
2025-03-11 41.59 41.97 41.42 41.88 0.0M
2025-03-10 43.57 43.68 41.41 41.72 0.0M
2025-03-07 43.52 43.57 42.40 43.41 0.0M
2025-03-06 44.00 44.00 43.46 43.67 0.0M
2025-03-05 44.00 44.00 44.00 44.00 0.0M
2025-03-04 45.70 45.70 45.70 45.70 0.0M
2025-03-03 45.72 45.72 45.72 45.72 0.0M
2025-02-28 45.78 45.78 45.78 45.78 0.0M
2025-02-27 45.81 45.81 45.75 45.78 0.0M
2025-02-26 45.12 45.91 45.07 45.39 0.0M
2025-02-25 45.41 45.45 44.67 44.76 0.0M
2025-02-24 46.53 46.76 45.14 45.37 0.0M
2025-02-21 46.64 47.82 46.61 46.82 0.0M
2025-02-20 47.32 47.34 46.40 46.92 0.0M
2025-02-19 47.61 47.78 46.95 47.36 0.0M
2025-02-18 47.54 47.83 47.24 47.34 0.0M
2025-02-17 47.08 47.08 47.08 47.08 0.0M
2025-02-14 47.20 47.20 47.20 47.20 0.0M
2025-02-13 47.20 47.20 47.20 47.20 0.0M
2025-02-12 47.20 47.20 47.20 47.20 0.0M
2025-02-11 47.20 47.20 47.20 47.20 0.0M
2025-02-10 46.00 46.00 46.00 46.00 0.0M
2025-02-07 44.43 44.43 44.43 44.43 0.0M
2025-02-06 44.43 44.43 44.43 44.43 0.0M
2025-02-05 44.43 44.43 44.43 44.43 0.0M
2025-02-04 43.86 43.86 43.86 43.86 0.0M
2025-02-03 43.86 43.86 43.86 43.86 0.0M
2025-01-31 42.40 42.40 42.40 42.40 0.0M
2025-01-30 42.39 42.39 42.39 42.39 0.0M
2025-01-29 41.12 41.12 41.12 41.12 0.0M
2025-01-28 42.10 42.10 42.10 42.10 0.0M
2025-01-27 42.10 42.10 42.10 42.10 0.0M
2025-01-24 41.62 41.62 41.47 41.52 0.0M
2025-01-23 41.70 41.79 41.01 41.79 0.0M
2025-01-22 41.97 41.99 41.55 41.55 0.0M
2025-01-21 41.81 41.97 41.81 41.97 0.0M
2025-01-20 42.00 42.00 41.63 41.68 0.0M
2025-01-17 41.78 41.91 41.70 41.91 0.0M
2025-01-16 42.15 42.24 41.54 41.54 0.0M
2025-01-15 40.69 42.11 40.64 42.08 0.0M
2025-01-14 41.04 41.27 40.37 40.37 0.0M
2025-01-13 41.08 41.20 40.63 40.76 0.0M
2025-01-10 41.34 41.40 40.57 41.06 0.0M
2025-01-09 41.27 41.29 41.23 41.28 0.0M
2025-01-08 41.96 42.27 41.39 41.61 0.0M
2025-01-07 42.02 42.12 41.67 41.67 0.0M
2025-01-06 42.04 42.33 41.63 41.84 0.0M
2025-01-03 41.48 42.32 41.38 42.32 0.0M
2025-01-02 40.85 41.80 40.84 41.69 0.0M