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 | ₩72,195 | ₩72,262 | ₩70,937 | ₩71,552 | -0.89% | 34.8만 |
| 2026.10.08 | ₩70,749 | ₩71,619 | ₩70,555 | ₩71,445 | +0.98% | 15.1만 |
| 2026.10.07 | ₩69,625 | ₩70,268 | ₩69,531 | ₩69,933 | +0.44% | 9.5만 |
| 2026.10.06 | ₩70,254 | ₩70,308 | ₩69,264 | ₩69,558 | -0.99% | 8.9만 |
| 2026.10.05 | ₩71,111 | ₩71,111 | ₩69,424 | ₩70,549 | -0.79% | 7.3만 |
| 2026.10.02 | ₩69,411 | ₩70,495 | ₩69,411 | ₩70,174 | +1.10% | 7만 |
| 2026.10.01 | ₩68,126 | ₩69,210 | ₩67,564 | ₩69,183 | +1.55% | 7.5만 |
| 2026.09.30 | ₩68,702 | ₩69,331 | ₩67,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,394 |
| -0.45% |
| 4.2만 |
| 2026.09.29 | ₩67,457 | ₩68,093 | ₩67,126 | ₩67,658 | +0.30% | 5.2만 |
|---|
| 2026.09.28 | ₩67,979 | ₩68,474 | ₩67,216 | ₩67,591 | -0.57% | 4.7만 |
|---|
| 2026.09.25 | ₩68,715 | ₩69,050 | ₩67,925 | ₩68,153 | -0.82% | 3.1만 |
|---|
| 2026.09.24 | ₩68,434 | ₩69,004 | ₩68,006 | ₩68,661 | +0.33% | 3.3만 |
|---|
| 2026.09.23 | ₩69,465 | ₩69,465 | ₩67,626 | ₩68,247 | -1.75% | 12.6만 |
|---|
| 2026.09.22 | ₩70,268 | ₩70,268 | ₩68,661 | ₩69,465 | -1.14% | 26.3만 |
|---|
| 2026.09.21 | ₩72,155 | ₩72,262 | ₩70,937 | ₩71,271 | -1.22% | 7.7만 |
|---|
| 2026.09.18 | ₩71,258 | ₩71,415 | ₩70,656 | ₩71,218 | -0.06% | 8.3만 |
|---|
| 2026.09.17 | ₩71,552 | ₩72,182 | ₩71,204 | ₩71,512 | -0.06% | 17.3만 |
|---|
| 2026.09.16 | ₩70,147 | ₩71,191 | ₩70,000 | ₩70,321 | +0.25% | 12.9만 |
|---|
| 2026.09.15 | ₩69,960 | ₩70,562 | ₩69,130 | ₩70,040 | +0.11% | 10만 |
|---|
| 2026.09.14 | ₩69,906 | ₩70,201 | ₩68,996 | ₩70,094 | +0.27% | 14.5만 |
|---|
| 2026.09.11 | ₩68,835 | ₩69,813 | ₩68,528 | ₩69,598 | +1.11% | 9.2만 |
|---|
| 2026.09.10 | ₩68,153 | ₩68,782 | ₩67,845 | ₩68,300 | +0.22% | 4.2만 |
|---|
| 2026.09.09 | ₩68,032 | ₩68,327 | ₩67,698 | ₩68,006 | -0.04% | 7.7만 |
|---|
| 2026.09.08 | ₩68,447 | ₩68,628 | ₩67,430 | ₩67,698 | -1.10% | 4.5만 |
|---|
| 2026.09.04 | ₩67,229 | ₩68,999 | ₩67,008 | ₩68,059 | +1.23% | 6.3만 |
|---|
| 2026.09.03 | ₩66,908 | ₩67,488 | ₩66,801 | ₩67,390 | +0.72% | 12만 |
|---|
| 2026.09.02 | ₩65,208 | ₩66,185 | ₩64,914 | ₩65,824 | +0.94% | 1.8만 |
|---|
| 2026.09.01 | ₩65,516 | ₩65,932 | ₩65,115 | ₩65,115 | -0.61% | 1.8만 |
|---|
| 2026.08.31 | ₩65,971 | ₩66,346 | ₩65,008 | ₩65,128 | -1.28% | 2.4만 |
|---|
| 2026.08.28 | ₩65,824 | ₩66,600 | ₩64,927 | ₩65,556 | -0.41% | 2.4만 |
|---|
| 2026.08.27 | ₩64,312 | ₩65,570 | ₩64,312 | ₩65,530 | +1.89% | 3.6만 |
|---|
| 2026.08.26 | ₩65,021 | ₩66,030 | ₩63,977 | ₩64,178 | -1.30% | 8만 |
|---|
| 2026.08.25 | ₩66,761 | ₩66,920 | ₩66,333 | ₩66,600 | -0.24% | 5.3만 |
|---|
| 2026.08.24 | ₩66,935 | ₩67,604 | ₩66,922 | ₩67,176 | +0.36% | 6.3만 |
|---|
| 2026.08.21 | ₩66,252 | ₩66,922 | ₩66,208 | ₩66,507 | +0.38% | 10.8만 |
|---|
| 2026.08.20 | ₩64,927 | ₩64,927 | ₩64,231 | ₩64,780 | -0.23% | 4만 |
|---|
| 2026.08.19 | ₩65,048 | ₩65,422 | ₩64,911 | ₩65,222 | +0.27% | 4.8만 |
|---|
| 2026.08.18 | ₩64,552 | ₩64,566 | ₩63,843 | ₩63,977 | -0.89% | 4.6만 |
|---|
| 2026.08.17 | ₩63,187 | ₩64,044 | ₩63,040 | ₩63,776 | +0.93% | 6.3만 |
|---|
| 2026.08.14 | ₩61,380 | ₩62,183 | ₩61,313 | ₩62,103 | +1.18% | 3.4만 |
|---|
| 2026.08.13 | ₩59,721 | ₩61,046 | ₩59,721 | ₩60,845 | +1.88% | 3.9만 |
|---|
| 2026.08.12 | ₩58,422 | ₩59,574 | ₩58,394 | ₩59,359 | +1.60% | 2.9만 |
|---|
| 2026.08.11 | ₩59,065 | ₩59,065 | ₩57,914 | ₩58,191 | -1.48% | 2만 |
|---|
| 2026.08.10 | ₩59,574 | ₩59,574 | ₩59,005 | ₩59,070 | -0.84% | 1.3만 |
|---|
| 2026.08.07 | ₩59,574 | ₩59,574 | ₩58,757 | ₩59,413 | -0.27% | 1.5만 |
|---|
| 2026.08.06 | ₩58,208 | ₩58,878 | ₩58,105 | ₩58,422 | +0.37% | 9.5천 |
|---|
| 2026.08.05 | ₩59,038 | ₩59,038 | ₩57,552 | ₩57,894 | -1.94% | 2.4만 |
|---|
| 2026.08.04 | ₩59,373 | ₩59,493 | ₩58,182 | ₩58,835 | -0.91% | 2.5만 |
|---|
| 2026.08.03 | ₩59,185 | ₩59,493 | ₩58,275 | ₩59,092 | -0.16% | 11.6만 |
|---|
| 2026.07.31 | ₩59,319 | ₩59,319 | ₩58,463 | ₩58,971 | -0.59% | 2.3만 |
|---|
| 2026.07.30 | ₩58,530 | ₩59,533 | ₩58,530 | ₩59,413 | +1.51% | 2.7만 |
|---|
| 2026.07.29 | ₩58,342 | ₩58,679 | ₩57,552 | ₩58,088 | -0.44% | 2.1만 |
|---|
| 2026.07.28 | ₩57,071 | ₩58,074 | ₩57,071 | ₩57,981 | +1.59% | 2.1만 |
|---|
| 2026.07.27 | ₩58,436 | ₩58,436 | ₩56,763 | ₩57,405 | -1.76% | 3.6만 |
|---|
| 2026.07.24 | ₩58,275 | ₩58,824 | ₩57,793 | ₩58,570 | +0.51% | 7만 |
|---|
| 2026.07.23 | ₩56,843 | ₩57,633 | ₩56,843 | ₩57,633 | +1.39% | 3.3만 |
|---|
| 2026.07.22 | ₩57,298 | ₩57,499 | ₩56,935 | ₩56,961 | -0.59% | 1.9만 |
|---|
| 2026.07.21 | ₩56,388 | ₩57,031 | ₩56,107 | ₩57,031 | +1.14% | 2.6만 |
|---|
| 2026.07.20 | ₩55,826 | ₩56,306 | ₩55,759 | ₩55,890 | +0.12% | 1.6만 |
|---|
| 2026.07.17 | ₩55,264 | ₩55,545 | ₩54,896 | ₩55,403 | +0.25% | 9.6천 |
|---|
| 2026.07.16 | ₩55,960 | ₩56,281 | ₩55,625 | ₩55,625 | -0.60% | 1.2만 |
|---|
| 2026.07.15 | ₩56,120 | ₩56,120 | ₩55,605 | ₩56,099 | -0.04% | 1.5만 |
|---|
| 2026.07.14 | ₩55,210 | ₩56,549 | ₩55,210 | ₩55,968 | +1.37% | 1.2만 |
|---|
| 2026.07.13 | ₩54,340 | ₩55,090 | ₩54,313 | ₩54,313 | -0.05% | 1.5만 |
|---|
| 2026.07.10 | ₩53,403 | ₩54,206 | ₩53,403 | ₩54,206 | +1.50% | 1.7만 |
|---|
| 2026.07.09 | ₩54,354 | ₩54,354 | ₩53,063 | ₩53,283 | -1.97% | 9.2천 |
|---|
| 2026.07.08 | ₩53,524 | ₩54,487 | ₩53,524 | ₩54,487 | +1.80% | 1.1만 |
|---|
| 2026.07.07 | ₩52,922 | ₩53,256 | ₩52,841 | ₩53,096 | +0.33% | 6.7천 |
|---|
| 2026.07.06 | ₩52,600 | ₩53,497 | ₩52,600 | ₩53,283 | +1.30% | 1.5만 |
|---|
| 2026.07.02 | ₩50,860 | ₩52,594 | ₩50,860 | ₩52,078 | +2.39% | 2.7만 |
|---|
| 2026.07.01 | ₩50,258 | ₩50,860 | ₩50,245 | ₩50,466 | +0.41% | 1.3만 |
|---|
| 2026.06.30 | ₩52,172 | ₩52,172 | ₩50,258 | ₩50,740 | -2.74% | 5.2만 |
|---|
| 2026.06.29 | ₩52,868 | ₩52,868 | ₩50,553 | ₩51,342 | -2.89% | 3.2만 |
|---|
| 2026.06.26 | ₩53,618 | ₩54,206 | ₩52,814 | ₩53,015 | -1.12% | 3.4만 |
|---|
| 2026.06.25 | ₩56,910 | ₩56,910 | ₩54,046 | ₩54,046 | -5.03% | 2만 |
|---|
| 2026.06.24 | ₩56,214 | ₩56,268 | ₩55,317 | ₩55,478 | -1.31% | 8.8천 |
|---|
| 2026.06.23 | ₩54,876 | ₩56,134 | ₩54,876 | ₩55,866 | +1.80% | 9.9천 |
|---|
| 2026.06.22 | ₩54,849 | ₩56,107 | ₩54,849 | ₩55,813 | +1.76% | 2만 |
|---|
| 2026.06.18 | ₩55,143 | ₩55,143 | ₩53,791 | ₩54,728 | -0.75% | 2.8만 |
|---|
| 2026.06.17 | ₩56,857 | ₩56,857 | ₩55,143 | ₩55,170 | -2.97% | 2.5만 |
|---|
| 2026.06.16 | ₩57,004 | ₩57,004 | ₩55,933 | ₩56,268 | -1.29% | 2만 |
|---|
| 2026.06.15 | ₩57,124 | ₩57,164 | ₩56,375 | ₩56,897 | -0.40% | 3만 |
|---|
| 2026.06.12 | ₩55,973 | ₩57,056 | ₩55,518 | ₩56,816 | +1.51% | 2.7만 |
|---|
| 2026.06.11 | ₩55,545 | ₩56,266 | ₩55,545 | ₩56,147 | +1.08% | 1.4만 |
|---|
| 2026.06.10 | ₩54,541 | ₩55,398 | ₩54,387 | ₩54,835 | +0.54% | 1.5만 |
|---|
| 2026.06.09 | ₩55,183 | ₩55,384 | ₩54,407 | ₩54,815 | -0.67% | 1.7만 |
|---|
| 2026.06.08 | ₩54,889 | ₩55,518 | ₩54,710 | ₩54,889 | 0.00% | 1.2만 |
|---|
| 2026.06.05 | ₩54,287 | ₩55,424 | ₩54,287 | ₩54,889 | +1.11% | 1.7만 |
|---|
| 2026.06.04 | ₩54,487 | ₩54,608 | ₩54,200 | ₩54,501 | +0.02% | 1.1만 |
|---|
| 2026.06.03 | ₩54,514 | ₩54,514 | ₩53,638 | ₩54,220 | -0.54% | 2만 |
|---|
| 2026.06.02 | ₩54,608 | ₩54,698 | ₩54,233 | ₩54,675 | +0.12% | 5.5만 |
|---|
| 2026.06.01 | ₩53,725 | ₩54,755 | ₩53,418 | ₩54,581 | +1.59% | 4.3만 |
|---|
| 2026.05.29 | ₩53,765 | ₩53,965 | ₩53,403 | ₩53,700 | -0.12% | 4.1만 |
|---|
| 2026.05.28 | ₩54,835 | ₩54,835 | ₩53,805 | ₩53,965 | -1.59% | 5.5만 |
|---|
| 2026.05.27 | ₩55,732 | ₩55,732 | ₩54,983 | ₩55,076 | -1.18% | 2만 |
|---|
| 2026.05.26 | ₩55,746 | ₩56,495 | ₩55,572 | ₩56,187 | +0.79% | 3.8만 |
|---|
| 2026.05.22 | ₩56,910 | ₩56,910 | ₩55,705 | ₩56,214 | -1.22% | 3.7만 |
|---|
| 2026.05.21 | ₩57,793 | ₩58,155 | ₩57,539 | ₩57,686 | -0.19% | 1.9만 |
|---|
| 2026.05.20 | ₩57,017 | ₩58,248 | ₩56,989 | ₩58,115 | +1.92% | 4.1만 |
|---|
| 2026.05.19 | ₩56,468 | ₩56,803 | ₩56,221 | ₩56,495 | +0.05% | 2.1만 |
|---|
| 2026.05.18 | ₩55,438 | ₩56,455 | ₩55,438 | ₩56,013 | +1.04% | 2.5만 |
|---|
| 2026.05.15 | ₩56,509 | ₩56,509 | ₩55,183 | ₩55,357 | -2.04% | 3.2만 |
|---|
| 2026.05.14 | ₩56,696 | ₩56,935 | ₩56,335 | ₩56,594 | -0.18% | 1.7만 |
|---|
| 2026.05.13 | ₩57,178 | ₩57,178 | ₩56,348 | ₩56,759 | -0.73% | 1.2만 |
|---|
| 2026.05.12 | ₩56,749 | ₩57,084 | ₩56,348 | ₩56,923 | +0.31% | 1.6만 |
|---|
| 2026.05.11 | ₩57,231 | ₩57,231 | ₩56,502 | ₩56,965 | -0.47% | 2.2만 |
|---|
| 2026.05.08 | ₩57,037 | ₩57,420 | ₩56,683 | ₩57,241 | +0.36% | 2.2만 |
|---|
| 2026.05.07 | ₩56,482 | ₩56,680 | ₩55,946 | ₩55,946 | -0.95% | 1.7만 |
|---|
| 2026.05.06 | ₩57,405 | ₩57,405 | ₩56,241 | ₩56,803 | -1.05% | 3만 |
|---|
| 2026.05.05 | ₩56,214 | ₩57,512 | ₩56,214 | ₩57,512 | +2.31% | 2.6만 |
|---|
| 2026.05.04 | ₩55,746 | ₩56,187 | ₩55,384 | ₩55,572 | -0.31% | 2.4만 |
|---|
| 2026.05.01 | ₩54,795 | ₩55,652 | ₩54,795 | ₩55,384 | +1.07% | 2.7만 |
|---|
| 2026.04.30 | ₩55,331 | ₩55,743 | ₩54,434 | ₩55,491 | +0.29% | 2.3만 |
|---|
| 2026.04.29 | ₩55,143 | ₩55,351 | ₩54,099 | ₩54,474 | -1.21% | 3.6만 |
|---|
| 2026.04.28 | ₩53,832 | ₩54,774 | ₩53,832 | ₩54,313 | +0.90% | 1.5만 |
|---|
| 2026.04.27 | ₩53,497 | ₩54,313 | ₩53,497 | ₩53,791 | +0.55% | 2.1만 |
|---|
| 2026.04.24 | ₩53,470 | ₩54,193 | ₩53,470 | ₩54,032 | +1.05% | 8.9천 |
|---|
| 2026.04.23 | ₩53,470 | ₩54,434 | ₩53,270 | ₩53,493 | +0.04% | 9.4천 |
|---|
| 2026.04.22 | ₩53,765 | ₩53,765 | ₩52,774 | ₩53,417 | -0.65% | 2.9만 |
|---|
| 2026.04.21 | ₩55,009 | ₩55,465 | ₩53,551 | ₩53,551 | -2.65% | 2.1만 |
|---|
| 2026.04.20 | ₩55,076 | ₩55,183 | ₩54,206 | ₩54,909 | -0.30% | 2.1만 |
|---|
| 2026.04.17 | ₩55,639 | ₩56,067 | ₩55,090 | ₩55,321 | -0.57% | 4.1만 |
|---|
| 2026.04.16 | ₩55,076 | ₩55,076 | ₩54,437 | ₩54,661 | -0.75% | 1.4만 |
|---|
| 2026.04.15 | ₩54,916 | ₩55,359 | ₩54,742 | ₩54,929 | +0.02% | 2.5만 |
|---|
| 2026.04.14 | ₩55,331 | ₩55,331 | ₩54,748 | ₩54,795 | -0.97% | 4.3만 |
|---|
| 2026.04.13 | ₩54,581 | ₩55,451 | ₩54,581 | ₩55,291 | +1.30% | 1.3만 |
|---|
| 2026.04.10 | ₩55,558 | ₩55,558 | ₩54,421 | ₩54,782 | -1.40% | 4.5만 |
|---|
| 2026.04.09 | ₩55,813 | ₩56,114 | ₩55,063 | ₩55,772 | -0.07% | 2.2만 |
|---|
| 2026.04.08 | ₩54,943 | ₩55,759 | ₩54,902 | ₩55,652 | +1.29% | 3.8만 |
|---|
| 2026.04.07 | ₩55,210 | ₩55,652 | ₩54,541 | ₩54,889 | -0.58% | 5.2만 |
|---|
| 2026.04.06 | ₩55,117 | ₩55,384 | ₩54,795 | ₩55,009 | -0.19% | 4.7만 |
|---|
| 2026.04.02 | ₩53,791 | ₩55,076 | ₩53,791 | ₩55,023 | +2.29% | 2.3만 |
|---|
| 2026.04.01 | ₩54,180 | ₩54,769 | ₩53,939 | ₩54,247 | +0.12% | 2.9만 |
|---|
| 2026.03.31 | ₩53,417 | ₩54,613 | ₩53,096 | ₩54,281 | +1.62% | 2.6만 |
|---|
| 2026.03.30 | ₩52,962 | ₩53,484 | ₩52,627 | ₩52,881 | -0.15% | 3.2만 |
|---|
| 2026.03.27 | ₩52,962 | ₩53,270 | ₩52,105 | ₩52,734 | -0.43% | 4만 |
|---|
| 2026.03.26 | ₩54,447 | ₩54,583 | ₩53,644 | ₩53,644 | -1.47% | 1.9만 |
|---|
| 2026.03.25 | ₩54,581 | ₩54,621 | ₩53,738 | ₩53,907 | -1.24% | 3.1만 |
|---|
| 2026.03.24 | ₩53,537 | ₩54,996 | ₩53,537 | ₩54,595 | +1.98% | 2.8만 |
|---|
| 2026.03.23 | ₩53,002 | ₩54,046 | ₩52,801 | ₩53,765 | +1.44% | 5.7만 |
|---|
| 2026.03.20 | ₩54,956 | ₩54,956 | ₩52,707 | ₩53,029 | -3.51% | 4.8만 |
|---|
| 2026.03.19 | ₩54,086 | ₩55,183 | ₩53,336 | ₩54,889 | +1.48% | 2.7만 |
|---|
| 2026.03.18 | ₩53,618 | ₩54,889 | ₩53,618 | ₩54,260 | +1.20% | 3.9만 |
|---|
| 2026.03.17 | ₩53,644 | ₩53,671 | ₩53,136 | ₩53,390 | -0.47% | 2.3만 |
|---|
| 2026.03.16 | ₩51,570 | ₩52,781 | ₩51,570 | ₩52,761 | +2.31% | 2.5만 |
|---|
| 2026.03.13 | ₩51,717 | ₩51,891 | ₩51,028 | ₩51,195 | -1.01% | 7.4만 |
|---|
| 2026.03.12 | ₩54,166 | ₩54,166 | ₩52,065 | ₩52,159 | -3.71% | 5.3만 |
|---|
| 2026.03.11 | ₩55,076 | ₩55,076 | ₩53,631 | ₩54,273 | -1.46% | 4.6만 |
|---|
| 2026.03.10 | ₩54,969 | ₩55,465 | ₩54,367 | ₩54,621 | -0.63% | 4.4만 |
|---|
| 2026.03.09 | ₩53,577 | ₩55,264 | ₩53,577 | ₩55,170 | +2.97% | 8.8만 |
|---|
| 2026.03.06 | ₩54,160 | ₩54,514 | ₩53,671 | ₩54,153 | -0.01% | 6.2만 |
|---|
| 2026.03.05 | ₩55,746 | ₩56,080 | ₩54,253 | ₩54,755 | -1.78% | 15.3만 |
|---|
| 2026.03.04 | ₩56,134 | ₩57,017 | ₩55,759 | ₩56,522 | +0.69% | 9.2만 |
|---|
| 2026.03.03 | ₩56,883 | ₩57,646 | ₩55,585 | ₩57,164 | +0.49% | 16.2만 |
|---|
| 2026.03.02 | ₩57,713 | ₩57,874 | ₩56,360 | ₩57,378 | -0.58% | 25.3만 |
|---|
| 2026.02.27 | ₩55,518 | ₩56,161 | ₩55,291 | ₩56,094 | +1.04% | 7.8만 |
|---|
| 2026.02.26 | ₩54,969 | ₩55,544 | ₩54,206 | ₩55,518 | +1.00% | 3.5만 |
|---|
| 2026.02.25 | ₩54,902 | ₩55,036 | ₩54,247 | ₩54,795 | -0.20% | 2.6만 |
|---|
| 2026.02.24 | ₩53,805 | ₩54,474 | ₩53,805 | ₩54,327 | +0.97% | 4.1만 |
|---|
| 2026.02.23 | ₩53,751 | ₩53,818 | ₩52,962 | ₩53,484 | -0.50% | 4.5만 |
|---|
| 2026.02.20 | ₩53,403 | ₩54,046 | ₩53,223 | ₩53,738 | +0.63% | 6.9만 |
|---|
| 2026.02.19 | ₩52,533 | ₩53,055 | ₩52,359 | ₩52,962 | +0.82% | 8.8만 |
|---|
| 2026.02.18 | ₩51,784 | ₩52,453 | ₩51,556 | ₩52,275 | +0.95% | 5만 |
|---|
| 2026.02.17 | ₩50,633 | ₩51,501 | ₩50,526 | ₩51,476 | +1.67% | 5.5만 |
|---|
| 2026.02.13 | ₩49,629 | ₩50,605 | ₩49,628 | ₩50,605 | +1.97% | 3만 |
|---|
| 2026.02.12 | ₩50,285 | ₩50,526 | ₩49,308 | ₩49,696 | -1.17% | 2.6만 |
|---|
| 2026.02.11 | ₩49,321 | ₩50,191 | ₩49,321 | ₩50,151 | +1.68% | 3.7만 |
|---|
| 2026.02.10 | ₩49,053 | ₩49,203 | ₩49,037 | ₩49,080 | +0.05% | 9.8천 |
|---|
| 2026.02.09 | ₩48,652 | ₩48,973 | ₩48,331 | ₩48,772 | +0.25% | 3.5만 |
|---|
| 2026.02.06 | ₩48,050 | ₩48,839 | ₩48,050 | ₩48,786 | +1.53% | 2.1만 |
|---|
| 2026.02.05 | ₩47,514 | ₩47,755 | ₩47,340 | ₩47,340 | -0.37% | 2.5만 |
|---|
| 2026.02.04 | ₩48,719 | ₩48,799 | ₩47,735 | ₩47,856 | -1.77% | 6.3만 |
|---|
| 2026.02.03 | ₩48,679 | ₩48,846 | ₩47,554 | ₩48,382 | -0.61% | 7.6만 |
|---|
| 2026.02.02 | ₩48,023 | ₩48,197 | ₩47,514 | ₩48,150 | +0.26% | 7.3만 |
|---|
| 2026.01.30 | ₩47,541 | ₩48,083 | ₩47,514 | ₩47,929 | +0.82% | 26.2만 |
|---|
| 2026.01.29 | ₩47,983 | ₩48,558 | ₩47,227 | ₩48,224 | +0.50% | 3.3만 |
|---|
| 2026.01.28 | ₩46,778 | ₩47,581 | ₩46,778 | ₩47,457 | +1.45% | 2.3만 |
|---|
| 2026.01.27 | ₩46,109 | ₩46,899 | ₩46,109 | ₩46,703 | +1.29% | 3.3만 |
|---|
| 2026.01.26 | ₩45,908 | ₩46,310 | ₩45,774 | ₩45,841 | -0.15% | 1.8만 |
|---|
| 2026.01.23 | ₩45,413 | ₩45,828 | ₩45,413 | ₩45,640 | +0.50% | 1.1만 |
|---|
| 2026.01.22 | ₩45,466 | ₩45,667 | ₩45,276 | ₩45,574 | +0.24% | 1.6만 |
|---|
| 2026.01.21 | ₩45,105 | ₩45,574 | ₩44,825 | ₩45,436 | +0.73% | 6.7천 |
|---|
| 2026.01.20 | ₩44,610 | ₩44,944 | ₩44,436 | ₩44,560 | -0.11% | 1.4만 |
|---|
| 2026.01.16 | ₩45,025 | ₩45,118 | ₩44,677 | ₩44,744 | -0.62% | 1.2만 |
|---|
| 2026.01.15 | ₩45,520 | ₩45,520 | ₩44,650 | ₩45,309 | -0.46% | 1.6만 |
|---|
| 2026.01.14 | ₩45,513 | ₩45,895 | ₩45,306 | ₩45,574 | +0.13% | 2만 |
|---|
| 2026.01.13 | ₩45,239 | ₩45,646 | ₩45,093 | ₩45,105 | -0.30% | 1.4만 |
|---|
| 2026.01.12 | ₩44,837 | ₩45,195 | ₩44,665 | ₩45,195 | +0.80% | 8.4천 |
|---|
| 2026.01.09 | ₩44,556 | ₩44,837 | ₩44,262 | ₩44,476 | -0.18% | 1.1만 |
|---|
| 2026.01.08 | ₩43,834 | ₩44,503 | ₩43,834 | ₩44,503 | +1.53% | 2.7만 |
|---|
| 2026.01.07 | ₩43,004 | ₩43,834 | ₩43,004 | ₩43,834 | +1.93% | 1.2만 |
|---|
| 2026.01.06 | ₩42,294 | ₩42,843 | ₩42,294 | ₩42,723 | +1.01% | 1.8만 |
|---|
| 2026.01.05 | ₩42,134 | ₩42,294 | ₩41,866 | ₩42,048 | -0.20% | 1.4만 |
|---|
| 2026.01.02 | ₩42,254 | ₩42,254 | ₩41,826 | ₩42,161 | -0.22% | 7.5천 |
|---|
| 2025.12.31 | ₩42,294 | ₩42,301 | ₩41,893 | ₩42,245 | -0.12% | 1.6만 |
|---|
| 2025.12.30 | ₩42,642 | ₩42,669 | ₩42,375 | ₩42,451 | -0.45% | 1.3만 |
|---|
| 2025.12.29 | ₩43,338 | ₩43,686 | ₩43,325 | ₩43,660 | +0.74% | 1만 |
|---|
| 2025.12.26 | ₩43,379 | ₩43,379 | ₩43,107 | ₩43,332 | -0.11% | 3.9천 |
|---|
| 2025.12.24 | ₩43,338 | ₩43,405 | ₩43,136 | ₩43,352 | +0.03% | 2.5천 |
|---|
| 2025.12.23 | ₩42,830 | ₩43,109 | ₩42,830 | ₩43,109 | +0.65% | 6.6천 |
|---|
| 2025.12.22 | ₩42,401 | ₩42,964 | ₩42,401 | ₩42,964 | +1.33% | 4.7천 |
|---|
| 2025.12.19 | ₩42,843 | ₩42,921 | ₩42,308 | ₩42,308 | -1.25% | 9.8천 |
|---|
| 2025.12.18 | ₩43,271 | ₩43,338 | ₩42,937 | ₩43,024 | -0.57% | 2.6천 |
|---|
| 2025.12.17 | ₩43,231 | ₩43,231 | ₩42,910 | ₩42,910 | -0.74% | 5.8천 |
|---|
| 2025.12.16 | ₩43,579 | ₩43,646 | ₩43,084 | ₩43,205 | -0.86% | 6.8천 |
|---|
| 2025.12.15 | ₩43,780 | ₩43,780 | ₩43,124 | ₩43,579 | -0.46% | 8.4천 |
|---|
| 2025.12.12 | ₩43,834 | ₩43,927 | ₩43,215 | ₩43,365 | -1.07% | 7천 |
|---|
| 2025.12.11 | ₩43,646 | ₩44,034 | ₩43,646 | ₩43,997 | +0.80% | 5.1천 |
|---|
| 2025.12.10 | ₩43,579 | ₩44,034 | ₩43,271 | ₩43,722 | +0.33% | 2.1만 |
|---|
| 2025.12.09 | ₩44,008 | ₩44,008 | ₩43,700 | ₩43,753 | -0.58% | 1.3만 |
|---|
| 2025.12.08 | ₩43,961 | ₩44,168 | ₩43,838 | ₩43,967 | +0.02% | 7.8천 |
|---|
| 2025.12.05 | ₩43,969 | ₩44,075 | ₩43,753 | ₩43,792 | -0.40% | 6.4천 |
|---|
| 2025.12.04 | ₩44,168 | ₩44,203 | ₩43,776 | ₩43,860 | -0.70% | 2.7만 |
|---|
| 2025.12.03 | ₩43,646 | ₩43,860 | ₩43,605 | ₩43,702 | +0.13% | 9.8천 |
|---|
| 2025.12.02 | ₩43,131 | ₩43,325 | ₩43,097 | ₩43,324 | +0.45% | 2.7천 |
|---|
| 2025.12.01 | ₩43,352 | ₩43,571 | ₩43,111 | ₩43,250 | -0.23% | 1.1만 |
|---|
| 2025.11.28 | ₩42,923 | ₩43,164 | ₩42,923 | ₩43,056 | +0.31% | 3.2천 |
|---|
| 2025.11.26 | ₩43,582 | ₩43,582 | ₩42,669 | ₩42,764 | -1.88% | 6.5천 |
|---|
| 2025.11.25 | ₩42,790 | ₩43,431 | ₩42,790 | ₩43,024 | +0.55% | 7.6천 |
|---|
| 2025.11.24 | ₩43,164 | ₩43,182 | ₩42,525 | ₩42,786 | -0.88% | 4.7천 |
|---|
| 2025.11.21 | ₩42,830 | ₩43,111 | ₩42,463 | ₩43,022 | +0.45% | 4.4천 |
|---|
| 2025.11.20 | ₩42,990 | ₩43,820 | ₩42,308 | ₩42,472 | -1.20% | 1.1만 |
|---|
| 2025.11.19 | ₩43,004 | ₩44,021 | ₩42,902 | ₩43,225 | +0.51% | 7.6천 |
|---|
| 2025.11.18 | ₩43,338 | ₩43,432 | ₩43,006 | ₩43,262 | -0.18% | 4.4천 |
|---|
| 2025.11.17 | ₩43,619 | ₩43,724 | ₩43,285 | ₩43,453 | -0.38% | 6.5천 |
|---|
| 2025.11.14 | ₩43,171 | ₩44,021 | ₩43,069 | ₩43,520 | +0.81% | 5.6천 |
|---|
| 2025.11.13 | ₩43,700 | ₩43,776 | ₩43,325 | ₩43,516 | -0.42% | 6.9천 |
|---|
| 2025.11.12 | ₩43,847 | ₩43,847 | ₩43,512 | ₩43,660 | -0.43% | 9.1천 |
|---|
| 2025.11.11 | ₩43,553 | ₩44,014 | ₩43,365 | ₩43,459 | -0.22% | 3.7천 |
|---|
| 2025.11.10 | ₩43,258 | ₩43,631 | ₩43,178 | ₩43,512 | +0.59% | 1.8만 |
|---|
| 2025.11.07 | ₩42,696 | ₩43,231 | ₩42,696 | ₩43,100 | +0.95% | 9.6천 |
|---|
| 2025.11.06 | ₩42,348 | ₩42,830 | ₩42,348 | ₩42,666 | +0.75% | 4.1만 |
|---|
| 2025.11.05 | ₩41,987 | ₩42,622 | ₩41,987 | ₩42,463 | +1.13% | 1.3만 |
|---|
| 2025.11.04 | ₩42,428 | ₩42,428 | ₩41,772 | ₩41,826 | -1.42% | 1.1만 |
|---|
| 2025.11.03 | ₩42,950 | ₩43,097 | ₩42,736 | ₩42,910 | -0.09% | 5천 |
|---|
| 2025.10.31 | ₩42,656 | ₩42,950 | ₩42,442 | ₩42,950 | +0.69% | 4.8천 |
|---|
| 2025.10.30 | ₩42,562 | ₩42,830 | ₩42,187 | ₩42,562 | 0.00% | 1.3만 |
|---|
| 2025.10.29 | ₩42,830 | ₩43,017 | ₩42,642 | ₩42,736 | -0.22% | 1.2만 |
|---|
| 2025.10.28 | ₩41,679 | ₩42,535 | ₩41,679 | ₩42,278 | +1.44% | 1.1만 |
|---|
| 2025.10.27 | ₩41,871 | ₩42,094 | ₩41,572 | ₩41,870 | -0.00% | 6.8천 |
|---|
| 2025.10.24 | ₩41,317 | ₩41,973 | ₩41,264 | ₩41,264 | -0.13% | 1.2만 |
|---|
| 2025.10.23 | ₩40,702 | ₩41,866 | ₩40,702 | ₩41,627 | +2.27% | 1.2만 |
|---|
| 2025.10.22 | ₩41,357 | ₩41,357 | ₩40,414 | ₩40,750 | -1.47% | 2.1천 |
|---|
| 2025.10.21 | ₩40,766 | ₩40,766 | ₩40,437 | ₩40,437 | -0.81% | 4.1천 |
|---|
| 2025.10.20 | ₩41,291 | ₩41,327 | ₩41,094 | ₩41,190 | -0.24% | 7천 |
|---|
| 2025.10.17 | ₩40,153 | ₩40,952 | ₩40,153 | ₩40,884 | +1.82% | 3.5천 |
|---|
| 2025.10.16 | ₩40,380 | ₩40,889 | ₩40,354 | ₩40,505 | +0.31% | 1.2만 |
|---|
| 2025.10.15 | ₩39,992 | ₩40,260 | ₩39,805 | ₩40,169 | +0.44% | 11.2만 |
|---|
| 2025.10.14 | ₩39,464 | ₩39,992 | ₩39,243 | ₩39,812 | +0.88% | 4.3만 |
|---|
| 2025.10.13 | ₩39,363 | ₩39,979 | ₩39,363 | ₩39,684 | +0.82% | 1.3만 |
|---|
| 2025.10.10 | ₩40,006 | ₩40,327 | ₩38,975 | ₩39,179 | -2.07% | 1.2만 |
|---|