시장 데이터를 불러오는 중
전체 종목
SonicShares Global Shipping ETF 과거 주가
SonicShares Global Shipping ETF · BOAT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SonicShares Global Shipping ETF · BOAT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,353 | ₩72,421 | ₩71,093 | ₩71,710 | -0.89% | 34.8만 |
| 2026.10.08 | ₩70,905 | ₩71,777 | ₩70,710 | ₩71,602 | +0.98% | 15.1만 |
| 2026.10.07 | ₩69,778 | ₩70,422 | ₩69,684 | ₩70,087 | +0.44% | 9.5만 |
| 2026.10.06 | ₩70,409 | ₩70,462 | ₩69,416 | ₩69,711 | -0.99% | 8.9만 |
| 2026.10.05 | ₩71,267 | ₩71,267 | ₩69,577 | ₩70,704 | -0.79% | 7.3만 |
| 2026.10.02 | ₩69,563 | ₩70,650 | ₩69,563 | ₩70,328 | +1.10% | 7만 |
| 2026.10.01 | ₩68,276 | ₩69,362 | ₩67,712 | ₩69,335 | +1.55% | 7.5만 |
| 2026.09.30 | ₩68,853 | ₩69,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,544 |
| -0.45% |
| 4.2만 |
| 2026.09.29 | ₩67,605 | ₩68,242 | ₩67,274 | ₩67,806 | +0.30% | 5.2만 |
|---|
| 2026.09.28 | ₩68,128 | ₩68,624 | ₩67,364 | ₩67,739 | -0.57% | 4.7만 |
|---|
| 2026.09.25 | ₩68,866 | ₩69,201 | ₩68,075 | ₩68,303 | -0.82% | 3.1만 |
|---|
| 2026.09.24 | ₩68,584 | ₩69,156 | ₩68,155 | ₩68,812 | +0.33% | 3.3만 |
|---|
| 2026.09.23 | ₩69,617 | ₩69,617 | ₩67,774 | ₩68,396 | -1.75% | 12.6만 |
|---|
| 2026.09.22 | ₩70,422 | ₩70,422 | ₩68,812 | ₩69,617 | -1.14% | 26.3만 |
|---|
| 2026.09.21 | ₩72,313 | ₩72,421 | ₩71,093 | ₩71,428 | -1.22% | 7.7만 |
|---|
| 2026.09.18 | ₩71,415 | ₩71,571 | ₩70,811 | ₩71,374 | -0.06% | 8.3만 |
|---|
| 2026.09.17 | ₩71,710 | ₩72,340 | ₩71,361 | ₩71,669 | -0.06% | 17.3만 |
|---|
| 2026.09.16 | ₩70,301 | ₩71,347 | ₩70,154 | ₩70,476 | +0.25% | 12.9만 |
|---|
| 2026.09.15 | ₩70,113 | ₩70,717 | ₩69,282 | ₩70,194 | +0.11% | 10만 |
|---|
| 2026.09.14 | ₩70,060 | ₩70,355 | ₩69,148 | ₩70,248 | +0.27% | 14.5만 |
|---|
| 2026.09.11 | ₩68,987 | ₩69,966 | ₩68,678 | ₩69,751 | +1.11% | 9.2만 |
|---|
| 2026.09.10 | ₩68,303 | ₩68,933 | ₩67,994 | ₩68,450 | +0.22% | 4.2만 |
|---|
| 2026.09.09 | ₩68,182 | ₩68,477 | ₩67,846 | ₩68,155 | -0.04% | 7.7만 |
|---|
| 2026.09.08 | ₩68,598 | ₩68,779 | ₩67,578 | ₩67,846 | -1.10% | 4.5만 |
|---|
| 2026.09.04 | ₩67,377 | ₩69,150 | ₩67,156 | ₩68,209 | +1.23% | 6.3만 |
|---|
| 2026.09.03 | ₩67,055 | ₩67,636 | ₩66,948 | ₩67,538 | +0.72% | 12만 |
|---|
| 2026.09.02 | ₩65,352 | ₩66,331 | ₩65,056 | ₩65,969 | +0.94% | 1.8만 |
|---|
| 2026.09.01 | ₩65,660 | ₩66,077 | ₩65,258 | ₩65,258 | -0.61% | 1.8만 |
|---|
| 2026.08.31 | ₩66,116 | ₩66,492 | ₩65,150 | ₩65,271 | -1.28% | 2.4만 |
|---|
| 2026.08.28 | ₩65,969 | ₩66,747 | ₩65,070 | ₩65,700 | -0.41% | 2.4만 |
|---|
| 2026.08.27 | ₩64,453 | ₩65,714 | ₩64,453 | ₩65,673 | +1.89% | 3.6만 |
|---|
| 2026.08.26 | ₩65,164 | ₩66,175 | ₩64,117 | ₩64,319 | -1.30% | 8만 |
|---|
| 2026.08.25 | ₩66,908 | ₩67,067 | ₩66,478 | ₩66,747 | -0.24% | 5.3만 |
|---|
| 2026.08.24 | ₩67,082 | ₩67,753 | ₩67,069 | ₩67,323 | +0.36% | 6.3만 |
|---|
| 2026.08.21 | ₩66,398 | ₩67,069 | ₩66,354 | ₩66,653 | +0.38% | 10.8만 |
|---|
| 2026.08.20 | ₩65,070 | ₩65,070 | ₩64,372 | ₩64,922 | -0.23% | 4만 |
|---|
| 2026.08.19 | ₩65,191 | ₩65,566 | ₩65,054 | ₩65,365 | +0.27% | 4.8만 |
|---|
| 2026.08.18 | ₩64,694 | ₩64,708 | ₩63,983 | ₩64,117 | -0.89% | 4.6만 |
|---|
| 2026.08.17 | ₩63,326 | ₩64,185 | ₩63,179 | ₩63,916 | +0.93% | 6.3만 |
|---|
| 2026.08.14 | ₩61,515 | ₩62,320 | ₩61,448 | ₩62,240 | +1.18% | 3.4만 |
|---|
| 2026.08.13 | ₩59,852 | ₩61,180 | ₩59,852 | ₩60,979 | +1.88% | 3.9만 |
|---|
| 2026.08.12 | ₩58,551 | ₩59,704 | ₩58,523 | ₩59,490 | +1.60% | 2.9만 |
|---|
| 2026.08.11 | ₩59,195 | ₩59,195 | ₩58,041 | ₩58,319 | -1.48% | 2만 |
|---|
| 2026.08.10 | ₩59,704 | ₩59,704 | ₩59,134 | ₩59,200 | -0.84% | 1.3만 |
|---|
| 2026.08.07 | ₩59,704 | ₩59,704 | ₩58,886 | ₩59,543 | -0.27% | 1.5만 |
|---|
| 2026.08.06 | ₩58,336 | ₩59,007 | ₩58,233 | ₩58,551 | +0.37% | 9.5천 |
|---|
| 2026.08.05 | ₩59,168 | ₩59,168 | ₩57,679 | ₩58,021 | -1.94% | 2.4만 |
|---|
| 2026.08.04 | ₩59,503 | ₩59,624 | ₩58,309 | ₩58,964 | -0.91% | 2.5만 |
|---|
| 2026.08.03 | ₩59,315 | ₩59,624 | ₩58,403 | ₩59,221 | -0.16% | 11.6만 |
|---|
| 2026.07.31 | ₩59,450 | ₩59,450 | ₩58,591 | ₩59,101 | -0.59% | 2.3만 |
|---|
| 2026.07.30 | ₩58,658 | ₩59,664 | ₩58,658 | ₩59,543 | +1.51% | 2.7만 |
|---|
| 2026.07.29 | ₩58,470 | ₩58,808 | ₩57,679 | ₩58,215 | -0.44% | 2.1만 |
|---|
| 2026.07.28 | ₩57,196 | ₩58,202 | ₩57,196 | ₩58,108 | +1.59% | 2.1만 |
|---|
| 2026.07.27 | ₩58,564 | ₩58,564 | ₩56,888 | ₩57,531 | -1.76% | 3.6만 |
|---|
| 2026.07.24 | ₩58,403 | ₩58,953 | ₩57,920 | ₩58,698 | +0.51% | 7만 |
|---|
| 2026.07.23 | ₩56,968 | ₩57,759 | ₩56,968 | ₩57,759 | +1.39% | 3.3만 |
|---|
| 2026.07.22 | ₩57,424 | ₩57,625 | ₩57,061 | ₩57,086 | -0.59% | 1.9만 |
|---|
| 2026.07.21 | ₩56,512 | ₩57,156 | ₩56,230 | ₩57,156 | +1.14% | 2.6만 |
|---|
| 2026.07.20 | ₩55,949 | ₩56,430 | ₩55,881 | ₩56,013 | +0.12% | 1.6만 |
|---|
| 2026.07.17 | ₩55,385 | ₩55,667 | ₩55,016 | ₩55,525 | +0.25% | 9.6천 |
|---|
| 2026.07.16 | ₩56,083 | ₩56,405 | ₩55,747 | ₩55,747 | -0.60% | 1.2만 |
|---|
| 2026.07.15 | ₩56,244 | ₩56,244 | ₩55,727 | ₩56,222 | -0.04% | 1.5만 |
|---|
| 2026.07.14 | ₩55,332 | ₩56,673 | ₩55,332 | ₩56,091 | +1.37% | 1.2만 |
|---|
| 2026.07.13 | ₩54,460 | ₩55,211 | ₩54,433 | ₩54,433 | -0.05% | 1.5만 |
|---|
| 2026.07.10 | ₩53,521 | ₩54,325 | ₩53,521 | ₩54,325 | +1.50% | 1.7만 |
|---|
| 2026.07.09 | ₩54,473 | ₩54,473 | ₩53,180 | ₩53,400 | -1.97% | 9.2천 |
|---|
| 2026.07.08 | ₩53,641 | ₩54,607 | ₩53,641 | ₩54,607 | +1.80% | 1.1만 |
|---|
| 2026.07.07 | ₩53,038 | ₩53,373 | ₩52,957 | ₩53,212 | +0.33% | 6.7천 |
|---|
| 2026.07.06 | ₩52,716 | ₩53,615 | ₩52,716 | ₩53,400 | +1.30% | 1.5만 |
|---|
| 2026.07.02 | ₩50,972 | ₩52,709 | ₩50,972 | ₩52,193 | +2.39% | 2.7만 |
|---|
| 2026.07.01 | ₩50,368 | ₩50,972 | ₩50,355 | ₩50,576 | +0.41% | 1.3만 |
|---|
| 2026.06.30 | ₩52,287 | ₩52,287 | ₩50,368 | ₩50,851 | -2.74% | 5.2만 |
|---|
| 2026.06.29 | ₩52,984 | ₩52,984 | ₩50,664 | ₩51,455 | -2.89% | 3.2만 |
|---|
| 2026.06.26 | ₩53,735 | ₩54,325 | ₩52,930 | ₩53,132 | -1.12% | 3.4만 |
|---|
| 2026.06.25 | ₩57,035 | ₩57,035 | ₩54,165 | ₩54,165 | -5.03% | 2만 |
|---|
| 2026.06.24 | ₩56,338 | ₩56,391 | ₩55,439 | ₩55,600 | -1.31% | 8.8천 |
|---|
| 2026.06.23 | ₩54,996 | ₩56,257 | ₩54,996 | ₩55,989 | +1.80% | 9.9천 |
|---|
| 2026.06.22 | ₩54,969 | ₩56,230 | ₩54,969 | ₩55,935 | +1.76% | 2만 |
|---|
| 2026.06.18 | ₩55,264 | ₩55,264 | ₩53,910 | ₩54,849 | -0.75% | 2.8만 |
|---|
| 2026.06.17 | ₩56,981 | ₩56,981 | ₩55,264 | ₩55,291 | -2.97% | 2.5만 |
|---|
| 2026.06.16 | ₩57,129 | ₩57,129 | ₩56,056 | ₩56,391 | -1.29% | 2만 |
|---|
| 2026.06.15 | ₩57,250 | ₩57,290 | ₩56,499 | ₩57,022 | -0.40% | 3만 |
|---|
| 2026.06.12 | ₩56,096 | ₩57,181 | ₩55,640 | ₩56,941 | +1.51% | 2.7만 |
|---|
| 2026.06.11 | ₩55,667 | ₩56,390 | ₩55,667 | ₩56,270 | +1.08% | 1.4만 |
|---|
| 2026.06.10 | ₩54,661 | ₩55,519 | ₩54,507 | ₩54,956 | +0.54% | 1.5만 |
|---|
| 2026.06.09 | ₩55,305 | ₩55,506 | ₩54,527 | ₩54,936 | -0.67% | 1.7만 |
|---|
| 2026.06.08 | ₩55,010 | ₩55,640 | ₩54,830 | ₩55,010 | 0.00% | 1.2만 |
|---|
| 2026.06.05 | ₩54,406 | ₩55,546 | ₩54,406 | ₩55,010 | +1.11% | 1.7만 |
|---|
| 2026.06.04 | ₩54,607 | ₩54,728 | ₩54,319 | ₩54,621 | +0.02% | 1.1만 |
|---|
| 2026.06.03 | ₩54,634 | ₩54,634 | ₩53,755 | ₩54,339 | -0.54% | 2만 |
|---|
| 2026.06.02 | ₩54,728 | ₩54,818 | ₩54,352 | ₩54,795 | +0.12% | 5.5만 |
|---|
| 2026.06.01 | ₩53,843 | ₩54,875 | ₩53,535 | ₩54,701 | +1.59% | 4.3만 |
|---|
| 2026.05.29 | ₩53,883 | ₩54,084 | ₩53,521 | ₩53,818 | -0.12% | 4.1만 |
|---|
| 2026.05.28 | ₩54,956 | ₩54,956 | ₩53,923 | ₩54,084 | -1.59% | 5.5만 |
|---|
| 2026.05.27 | ₩55,855 | ₩55,855 | ₩55,103 | ₩55,197 | -1.18% | 2만 |
|---|
| 2026.05.26 | ₩55,868 | ₩56,619 | ₩55,694 | ₩56,311 | +0.79% | 3.8만 |
|---|
| 2026.05.22 | ₩57,035 | ₩57,035 | ₩55,828 | ₩56,338 | -1.22% | 3.7만 |
|---|
| 2026.05.21 | ₩57,920 | ₩58,283 | ₩57,665 | ₩57,813 | -0.19% | 1.9만 |
|---|
| 2026.05.20 | ₩57,142 | ₩58,376 | ₩57,114 | ₩58,242 | +1.92% | 4.1만 |
|---|
| 2026.05.19 | ₩56,592 | ₩56,928 | ₩56,344 | ₩56,619 | +0.05% | 2.1만 |
|---|
| 2026.05.18 | ₩55,560 | ₩56,579 | ₩55,560 | ₩56,136 | +1.04% | 2.5만 |
|---|
| 2026.05.15 | ₩56,633 | ₩56,633 | ₩55,305 | ₩55,479 | -2.04% | 3.2만 |
|---|
| 2026.05.14 | ₩56,820 | ₩57,061 | ₩56,458 | ₩56,718 | -0.18% | 1.7만 |
|---|
| 2026.05.13 | ₩57,303 | ₩57,303 | ₩56,472 | ₩56,883 | -0.73% | 1.2만 |
|---|
| 2026.05.12 | ₩56,874 | ₩57,209 | ₩56,472 | ₩57,048 | +0.31% | 1.6만 |
|---|
| 2026.05.11 | ₩57,357 | ₩57,357 | ₩56,626 | ₩57,090 | -0.47% | 2.2만 |
|---|
| 2026.05.08 | ₩57,162 | ₩57,546 | ₩56,807 | ₩57,366 | +0.36% | 2.2만 |
|---|
| 2026.05.07 | ₩56,606 | ₩56,804 | ₩56,069 | ₩56,069 | -0.95% | 1.7만 |
|---|
| 2026.05.06 | ₩57,531 | ₩57,531 | ₩56,364 | ₩56,928 | -1.05% | 3만 |
|---|
| 2026.05.05 | ₩56,338 | ₩57,639 | ₩56,338 | ₩57,639 | +2.31% | 2.6만 |
|---|
| 2026.05.04 | ₩55,868 | ₩56,311 | ₩55,506 | ₩55,694 | -0.31% | 2.4만 |
|---|
| 2026.05.01 | ₩54,916 | ₩55,774 | ₩54,916 | ₩55,506 | +1.07% | 2.7만 |
|---|
| 2026.04.30 | ₩55,452 | ₩55,865 | ₩54,554 | ₩55,613 | +0.29% | 2.3만 |
|---|
| 2026.04.29 | ₩55,264 | ₩55,472 | ₩54,218 | ₩54,594 | -1.21% | 3.6만 |
|---|
| 2026.04.28 | ₩53,950 | ₩54,894 | ₩53,950 | ₩54,433 | +0.90% | 1.5만 |
|---|
| 2026.04.27 | ₩53,615 | ₩54,433 | ₩53,615 | ₩53,910 | +0.55% | 2.1만 |
|---|
| 2026.04.24 | ₩53,588 | ₩54,312 | ₩53,588 | ₩54,151 | +1.05% | 8.9천 |
|---|
| 2026.04.23 | ₩53,588 | ₩54,554 | ₩53,387 | ₩53,611 | +0.04% | 9.4천 |
|---|
| 2026.04.22 | ₩53,883 | ₩53,883 | ₩52,890 | ₩53,534 | -0.65% | 2.9만 |
|---|
| 2026.04.21 | ₩55,130 | ₩55,586 | ₩53,668 | ₩53,668 | -2.65% | 2.1만 |
|---|
| 2026.04.20 | ₩55,197 | ₩55,305 | ₩54,325 | ₩55,030 | -0.30% | 2.1만 |
|---|
| 2026.04.17 | ₩55,761 | ₩56,190 | ₩55,211 | ₩55,443 | -0.57% | 4.1만 |
|---|
| 2026.04.16 | ₩55,197 | ₩55,197 | ₩54,556 | ₩54,782 | -0.75% | 1.4만 |
|---|
| 2026.04.15 | ₩55,036 | ₩55,480 | ₩54,862 | ₩55,050 | +0.02% | 2.5만 |
|---|
| 2026.04.14 | ₩55,452 | ₩55,452 | ₩54,869 | ₩54,916 | -0.97% | 4.3만 |
|---|
| 2026.04.13 | ₩54,701 | ₩55,573 | ₩54,701 | ₩55,412 | +1.30% | 1.3만 |
|---|
| 2026.04.10 | ₩55,680 | ₩55,680 | ₩54,540 | ₩54,902 | -1.40% | 4.5만 |
|---|
| 2026.04.09 | ₩55,935 | ₩56,237 | ₩55,184 | ₩55,895 | -0.07% | 2.2만 |
|---|
| 2026.04.08 | ₩55,063 | ₩55,881 | ₩55,023 | ₩55,774 | +1.29% | 3.8만 |
|---|
| 2026.04.07 | ₩55,332 | ₩55,774 | ₩54,661 | ₩55,010 | -0.58% | 5.2만 |
|---|
| 2026.04.06 | ₩55,238 | ₩55,506 | ₩54,916 | ₩55,130 | -0.19% | 4.7만 |
|---|
| 2026.04.02 | ₩53,910 | ₩55,197 | ₩53,910 | ₩55,144 | +2.29% | 2.3만 |
|---|
| 2026.04.01 | ₩54,299 | ₩54,889 | ₩54,057 | ₩54,366 | +0.12% | 2.9만 |
|---|
| 2026.03.31 | ₩53,534 | ₩54,733 | ₩53,212 | ₩54,401 | +1.62% | 2.6만 |
|---|
| 2026.03.30 | ₩53,078 | ₩53,601 | ₩52,743 | ₩52,998 | -0.15% | 3.2만 |
|---|
| 2026.03.27 | ₩53,078 | ₩53,387 | ₩52,220 | ₩52,850 | -0.43% | 4만 |
|---|
| 2026.03.26 | ₩54,567 | ₩54,702 | ₩53,762 | ₩53,762 | -1.47% | 1.9만 |
|---|
| 2026.03.25 | ₩54,701 | ₩54,741 | ₩53,856 | ₩54,025 | -1.24% | 3.1만 |
|---|
| 2026.03.24 | ₩53,655 | ₩55,117 | ₩53,655 | ₩54,714 | +1.98% | 2.8만 |
|---|
| 2026.03.23 | ₩53,118 | ₩54,165 | ₩52,917 | ₩53,883 | +1.44% | 5.7만 |
|---|
| 2026.03.20 | ₩55,077 | ₩55,077 | ₩52,823 | ₩53,145 | -3.51% | 4.8만 |
|---|
| 2026.03.19 | ₩54,205 | ₩55,305 | ₩53,454 | ₩55,010 | +1.48% | 2.7만 |
|---|
| 2026.03.18 | ₩53,735 | ₩55,010 | ₩53,735 | ₩54,379 | +1.20% | 3.9만 |
|---|
| 2026.03.17 | ₩53,762 | ₩53,789 | ₩53,252 | ₩53,507 | -0.47% | 2.3만 |
|---|
| 2026.03.16 | ₩51,683 | ₩52,897 | ₩51,683 | ₩52,877 | +2.31% | 2.5만 |
|---|
| 2026.03.13 | ₩51,831 | ₩52,005 | ₩51,140 | ₩51,307 | -1.01% | 7.4만 |
|---|
| 2026.03.12 | ₩54,285 | ₩54,285 | ₩52,179 | ₩52,273 | -3.71% | 5.3만 |
|---|
| 2026.03.11 | ₩55,197 | ₩55,197 | ₩53,749 | ₩54,393 | -1.46% | 4.6만 |
|---|
| 2026.03.10 | ₩55,090 | ₩55,586 | ₩54,486 | ₩54,741 | -0.63% | 4.4만 |
|---|
| 2026.03.09 | ₩53,695 | ₩55,385 | ₩53,695 | ₩55,291 | +2.97% | 8.8만 |
|---|
| 2026.03.06 | ₩54,279 | ₩54,634 | ₩53,789 | ₩54,272 | -0.01% | 6.2만 |
|---|
| 2026.03.05 | ₩55,868 | ₩56,203 | ₩54,372 | ₩54,875 | -1.78% | 15.3만 |
|---|
| 2026.03.04 | ₩56,257 | ₩57,142 | ₩55,881 | ₩56,646 | +0.69% | 9.2만 |
|---|
| 2026.03.03 | ₩57,008 | ₩57,773 | ₩55,707 | ₩57,290 | +0.49% | 16.2만 |
|---|
| 2026.03.02 | ₩57,840 | ₩58,001 | ₩56,484 | ₩57,505 | -0.58% | 25.3만 |
|---|
| 2026.02.27 | ₩55,640 | ₩56,284 | ₩55,412 | ₩56,217 | +1.04% | 7.8만 |
|---|
| 2026.02.26 | ₩55,090 | ₩55,666 | ₩54,325 | ₩55,640 | +1.00% | 3.5만 |
|---|
| 2026.02.25 | ₩55,023 | ₩55,157 | ₩54,366 | ₩54,916 | -0.20% | 2.6만 |
|---|
| 2026.02.24 | ₩53,923 | ₩54,594 | ₩53,923 | ₩54,446 | +0.97% | 4.1만 |
|---|
| 2026.02.23 | ₩53,869 | ₩53,936 | ₩53,078 | ₩53,601 | -0.50% | 4.5만 |
|---|
| 2026.02.20 | ₩53,521 | ₩54,165 | ₩53,340 | ₩53,856 | +0.63% | 6.9만 |
|---|
| 2026.02.19 | ₩52,649 | ₩53,172 | ₩52,474 | ₩53,078 | +0.82% | 8.8만 |
|---|
| 2026.02.18 | ₩51,898 | ₩52,568 | ₩51,670 | ₩52,390 | +0.95% | 5만 |
|---|
| 2026.02.17 | ₩50,744 | ₩51,615 | ₩50,637 | ₩51,589 | +1.67% | 5.5만 |
|---|
| 2026.02.13 | ₩49,738 | ₩50,716 | ₩49,737 | ₩50,716 | +1.97% | 3만 |
|---|
| 2026.02.12 | ₩50,395 | ₩50,637 | ₩49,416 | ₩49,805 | -1.17% | 2.6만 |
|---|
| 2026.02.11 | ₩49,429 | ₩50,301 | ₩49,429 | ₩50,261 | +1.68% | 3.7만 |
|---|
| 2026.02.10 | ₩49,161 | ₩49,311 | ₩49,145 | ₩49,188 | +0.05% | 9.8천 |
|---|
| 2026.02.09 | ₩48,759 | ₩49,081 | ₩48,437 | ₩48,880 | +0.25% | 3.5만 |
|---|
| 2026.02.06 | ₩48,155 | ₩48,947 | ₩48,155 | ₩48,893 | +1.53% | 2.1만 |
|---|
| 2026.02.05 | ₩47,619 | ₩47,860 | ₩47,444 | ₩47,444 | -0.37% | 2.5만 |
|---|
| 2026.02.04 | ₩48,826 | ₩48,906 | ₩47,840 | ₩47,961 | -1.77% | 6.3만 |
|---|
| 2026.02.03 | ₩48,786 | ₩48,953 | ₩47,659 | ₩48,488 | -0.61% | 7.6만 |
|---|
| 2026.02.02 | ₩48,128 | ₩48,303 | ₩47,619 | ₩48,256 | +0.26% | 7.3만 |
|---|
| 2026.01.30 | ₩47,645 | ₩48,189 | ₩47,619 | ₩48,034 | +0.82% | 26.2만 |
|---|
| 2026.01.29 | ₩48,088 | ₩48,665 | ₩47,330 | ₩48,330 | +0.50% | 3.3만 |
|---|
| 2026.01.28 | ₩46,881 | ₩47,686 | ₩46,881 | ₩47,561 | +1.45% | 2.3만 |
|---|
| 2026.01.27 | ₩46,210 | ₩47,002 | ₩46,210 | ₩46,806 | +1.29% | 3.3만 |
|---|
| 2026.01.26 | ₩46,009 | ₩46,411 | ₩45,875 | ₩45,942 | -0.15% | 1.8만 |
|---|
| 2026.01.23 | ₩45,513 | ₩45,929 | ₩45,513 | ₩45,741 | +0.50% | 1.1만 |
|---|
| 2026.01.22 | ₩45,566 | ₩45,768 | ₩45,376 | ₩45,674 | +0.24% | 1.6만 |
|---|
| 2026.01.21 | ₩45,204 | ₩45,674 | ₩44,924 | ₩45,535 | +0.73% | 6.7천 |
|---|
| 2026.01.20 | ₩44,708 | ₩45,043 | ₩44,533 | ₩44,658 | -0.11% | 1.4만 |
|---|
| 2026.01.16 | ₩45,124 | ₩45,218 | ₩44,775 | ₩44,842 | -0.62% | 1.2만 |
|---|
| 2026.01.15 | ₩45,620 | ₩45,620 | ₩44,748 | ₩45,408 | -0.46% | 1.6만 |
|---|
| 2026.01.14 | ₩45,613 | ₩45,996 | ₩45,405 | ₩45,674 | +0.13% | 2만 |
|---|
| 2026.01.13 | ₩45,338 | ₩45,746 | ₩45,192 | ₩45,204 | -0.30% | 1.4만 |
|---|
| 2026.01.12 | ₩44,936 | ₩45,294 | ₩44,763 | ₩45,294 | +0.80% | 8.4천 |
|---|
| 2026.01.09 | ₩44,654 | ₩44,936 | ₩44,359 | ₩44,574 | -0.18% | 1.1만 |
|---|
| 2026.01.08 | ₩43,930 | ₩44,601 | ₩43,930 | ₩44,601 | +1.53% | 2.7만 |
|---|
| 2026.01.07 | ₩43,098 | ₩43,930 | ₩43,098 | ₩43,930 | +1.93% | 1.2만 |
|---|
| 2026.01.06 | ₩42,387 | ₩42,937 | ₩42,387 | ₩42,817 | +1.01% | 1.8만 |
|---|
| 2026.01.05 | ₩42,226 | ₩42,387 | ₩41,958 | ₩42,140 | -0.20% | 1.4만 |
|---|
| 2026.01.02 | ₩42,347 | ₩42,347 | ₩41,918 | ₩42,253 | -0.22% | 7.5천 |
|---|
| 2025.12.31 | ₩42,387 | ₩42,394 | ₩41,985 | ₩42,338 | -0.12% | 1.6만 |
|---|
| 2025.12.30 | ₩42,736 | ₩42,763 | ₩42,468 | ₩42,544 | -0.45% | 1.3만 |
|---|
| 2025.12.29 | ₩43,434 | ₩43,782 | ₩43,420 | ₩43,755 | +0.74% | 1만 |
|---|
| 2025.12.26 | ₩43,474 | ₩43,474 | ₩43,202 | ₩43,427 | -0.11% | 3.9천 |
|---|
| 2025.12.24 | ₩43,434 | ₩43,501 | ₩43,231 | ₩43,447 | +0.03% | 2.5천 |
|---|
| 2025.12.23 | ₩42,924 | ₩43,204 | ₩42,924 | ₩43,204 | +0.65% | 6.6천 |
|---|
| 2025.12.22 | ₩42,495 | ₩43,058 | ₩42,495 | ₩43,058 | +1.33% | 4.7천 |
|---|
| 2025.12.19 | ₩42,937 | ₩43,015 | ₩42,401 | ₩42,401 | -1.25% | 9.8천 |
|---|
| 2025.12.18 | ₩43,366 | ₩43,434 | ₩43,031 | ₩43,118 | -0.57% | 2.6천 |
|---|
| 2025.12.17 | ₩43,326 | ₩43,326 | ₩43,004 | ₩43,004 | -0.74% | 5.8천 |
|---|
| 2025.12.16 | ₩43,675 | ₩43,742 | ₩43,179 | ₩43,299 | -0.86% | 6.8천 |
|---|
| 2025.12.15 | ₩43,876 | ₩43,876 | ₩43,219 | ₩43,675 | -0.46% | 8.4천 |
|---|
| 2025.12.12 | ₩43,930 | ₩44,024 | ₩43,310 | ₩43,460 | -1.07% | 7천 |
|---|
| 2025.12.11 | ₩43,742 | ₩44,131 | ₩43,742 | ₩44,094 | +0.80% | 5.1천 |
|---|
| 2025.12.10 | ₩43,675 | ₩44,131 | ₩43,366 | ₩43,819 | +0.33% | 2.1만 |
|---|
| 2025.12.09 | ₩44,104 | ₩44,104 | ₩43,796 | ₩43,849 | -0.58% | 1.3만 |
|---|
| 2025.12.08 | ₩44,057 | ₩44,265 | ₩43,934 | ₩44,064 | +0.02% | 7.8천 |
|---|
| 2025.12.05 | ₩44,065 | ₩44,171 | ₩43,849 | ₩43,888 | -0.40% | 6.4천 |
|---|
| 2025.12.04 | ₩44,265 | ₩44,300 | ₩43,872 | ₩43,957 | -0.70% | 2.7만 |
|---|
| 2025.12.03 | ₩43,742 | ₩43,957 | ₩43,700 | ₩43,798 | +0.13% | 9.8천 |
|---|
| 2025.12.02 | ₩43,226 | ₩43,420 | ₩43,192 | ₩43,419 | +0.45% | 2.7천 |
|---|
| 2025.12.01 | ₩43,447 | ₩43,667 | ₩43,206 | ₩43,345 | -0.23% | 1.1만 |
|---|
| 2025.11.28 | ₩43,018 | ₩43,259 | ₩43,018 | ₩43,151 | +0.31% | 3.2천 |
|---|
| 2025.11.26 | ₩43,678 | ₩43,678 | ₩42,763 | ₩42,858 | -1.88% | 6.5천 |
|---|
| 2025.11.25 | ₩42,884 | ₩43,526 | ₩42,884 | ₩43,118 | +0.55% | 7.6천 |
|---|
| 2025.11.24 | ₩43,259 | ₩43,277 | ₩42,618 | ₩42,880 | -0.88% | 4.7천 |
|---|
| 2025.11.21 | ₩42,924 | ₩43,206 | ₩42,556 | ₩43,117 | +0.45% | 4.4천 |
|---|
| 2025.11.20 | ₩43,085 | ₩43,916 | ₩42,401 | ₩42,566 | -1.20% | 1.1만 |
|---|
| 2025.11.19 | ₩43,098 | ₩44,118 | ₩42,996 | ₩43,320 | +0.51% | 7.6천 |
|---|
| 2025.11.18 | ₩43,434 | ₩43,527 | ₩43,101 | ₩43,357 | -0.18% | 4.4천 |
|---|
| 2025.11.17 | ₩43,715 | ₩43,820 | ₩43,380 | ₩43,549 | -0.38% | 6.5천 |
|---|
| 2025.11.14 | ₩43,266 | ₩44,118 | ₩43,164 | ₩43,616 | +0.81% | 5.6천 |
|---|
| 2025.11.13 | ₩43,796 | ₩43,872 | ₩43,420 | ₩43,612 | -0.42% | 6.9천 |
|---|
| 2025.11.12 | ₩43,943 | ₩43,943 | ₩43,608 | ₩43,755 | -0.43% | 9.1천 |
|---|
| 2025.11.11 | ₩43,648 | ₩44,111 | ₩43,460 | ₩43,554 | -0.22% | 3.7천 |
|---|
| 2025.11.10 | ₩43,353 | ₩43,727 | ₩43,273 | ₩43,608 | +0.59% | 1.8만 |
|---|
| 2025.11.07 | ₩42,790 | ₩43,326 | ₩42,790 | ₩43,195 | +0.95% | 9.6천 |
|---|
| 2025.11.06 | ₩42,441 | ₩42,924 | ₩42,441 | ₩42,760 | +0.75% | 4.1만 |
|---|
| 2025.11.05 | ₩42,079 | ₩42,716 | ₩42,079 | ₩42,556 | +1.13% | 1.3만 |
|---|
| 2025.11.04 | ₩42,521 | ₩42,521 | ₩41,864 | ₩41,918 | -1.42% | 1.1만 |
|---|
| 2025.11.03 | ₩43,045 | ₩43,192 | ₩42,830 | ₩43,004 | -0.09% | 5천 |
|---|
| 2025.10.31 | ₩42,749 | ₩43,045 | ₩42,535 | ₩43,045 | +0.69% | 4.8천 |
|---|
| 2025.10.30 | ₩42,656 | ₩42,924 | ₩42,280 | ₩42,656 | 0.00% | 1.3만 |
|---|
| 2025.10.29 | ₩42,924 | ₩43,112 | ₩42,736 | ₩42,830 | -0.22% | 1.2만 |
|---|
| 2025.10.28 | ₩41,770 | ₩42,629 | ₩41,770 | ₩42,371 | +1.44% | 1.1만 |
|---|
| 2025.10.27 | ₩41,963 | ₩42,186 | ₩41,663 | ₩41,962 | -0.00% | 6.8천 |
|---|
| 2025.10.24 | ₩41,408 | ₩42,065 | ₩41,354 | ₩41,354 | -0.13% | 1.2만 |
|---|
| 2025.10.23 | ₩40,791 | ₩41,958 | ₩40,791 | ₩41,718 | +2.27% | 1.2만 |
|---|
| 2025.10.22 | ₩41,448 | ₩41,448 | ₩40,503 | ₩40,839 | -1.47% | 2.1천 |
|---|
| 2025.10.21 | ₩40,855 | ₩40,855 | ₩40,525 | ₩40,525 | -0.81% | 4.1천 |
|---|
| 2025.10.20 | ₩41,381 | ₩41,417 | ₩41,184 | ₩41,281 | -0.24% | 7천 |
|---|
| 2025.10.17 | ₩40,241 | ₩41,042 | ₩40,241 | ₩40,973 | +1.82% | 3.5천 |
|---|
| 2025.10.16 | ₩40,469 | ₩40,979 | ₩40,442 | ₩40,594 | +0.31% | 1.2만 |
|---|
| 2025.10.15 | ₩40,080 | ₩40,348 | ₩39,892 | ₩40,257 | +0.44% | 11.2만 |
|---|
| 2025.10.14 | ₩39,550 | ₩40,080 | ₩39,329 | ₩39,899 | +0.88% | 4.3만 |
|---|
| 2025.10.13 | ₩39,450 | ₩40,067 | ₩39,450 | ₩39,772 | +0.82% | 1.3만 |
|---|
| 2025.10.10 | ₩40,094 | ₩40,415 | ₩39,061 | ₩39,265 | -2.07% | 1.2만 |
|---|