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 | ₩72,349 | ₩72,416 | ₩71,088 | ₩71,705 | -0.89% | 34.8만 |
| 2026.10.08 | ₩70,901 | ₩71,772 | ₩70,706 | ₩71,598 | +0.98% | 15.1만 |
| 2026.10.07 | ₩69,774 | ₩70,418 | ₩69,680 | ₩70,082 | +0.44% | 9.5만 |
| 2026.10.06 | ₩70,404 | ₩70,458 | ₩69,412 | ₩69,707 | -0.99% | 8.9만 |
| 2026.10.05 | ₩71,263 | ₩71,263 | ₩69,573 | ₩70,699 | -0.79% | 7.3만 |
| 2026.10.02 | ₩69,559 | ₩70,646 | ₩69,559 | ₩70,324 | +1.10% | 7만 |
| 2026.10.01 | ₩68,272 | ₩69,358 | ₩67,708 | ₩69,331 | +1.55% | 7.5만 |
| 2026.09.30 | ₩68,848 | ₩69,479 | ₩68,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,540 |
| -0.45% |
| 4.2만 |
| 2026.09.29 | ₩67,601 | ₩68,238 | ₩67,270 | ₩67,802 | +0.30% | 5.2만 |
|---|
| 2026.09.28 | ₩68,124 | ₩68,620 | ₩67,360 | ₩67,735 | -0.57% | 4.7만 |
|---|
| 2026.09.25 | ₩68,862 | ₩69,197 | ₩68,070 | ₩68,298 | -0.82% | 3.1만 |
|---|
| 2026.09.24 | ₩68,580 | ₩69,152 | ₩68,151 | ₩68,808 | +0.33% | 3.3만 |
|---|
| 2026.09.23 | ₩69,613 | ₩69,613 | ₩67,770 | ₩68,392 | -1.75% | 12.6만 |
|---|
| 2026.09.22 | ₩70,418 | ₩70,418 | ₩68,808 | ₩69,613 | -1.14% | 26.3만 |
|---|
| 2026.09.21 | ₩72,309 | ₩72,416 | ₩71,088 | ₩71,424 | -1.22% | 7.7만 |
|---|
| 2026.09.18 | ₩71,410 | ₩71,567 | ₩70,807 | ₩71,370 | -0.06% | 8.3만 |
|---|
| 2026.09.17 | ₩71,705 | ₩72,336 | ₩71,357 | ₩71,665 | -0.06% | 17.3만 |
|---|
| 2026.09.16 | ₩70,297 | ₩71,343 | ₩70,149 | ₩70,471 | +0.25% | 12.9만 |
|---|
| 2026.09.15 | ₩70,109 | ₩70,713 | ₩69,278 | ₩70,190 | +0.11% | 10만 |
|---|
| 2026.09.14 | ₩70,056 | ₩70,351 | ₩69,143 | ₩70,243 | +0.27% | 14.5만 |
|---|
| 2026.09.11 | ₩68,983 | ₩69,962 | ₩68,674 | ₩69,747 | +1.11% | 9.2만 |
|---|
| 2026.09.10 | ₩68,298 | ₩68,929 | ₩67,990 | ₩68,446 | +0.22% | 4.2만 |
|---|
| 2026.09.09 | ₩68,178 | ₩68,473 | ₩67,842 | ₩68,151 | -0.04% | 7.7만 |
|---|
| 2026.09.08 | ₩68,594 | ₩68,775 | ₩67,574 | ₩67,842 | -1.10% | 4.5만 |
|---|
| 2026.09.04 | ₩67,373 | ₩69,146 | ₩67,152 | ₩68,205 | +1.23% | 6.3만 |
|---|
| 2026.09.03 | ₩67,051 | ₩67,632 | ₩66,944 | ₩67,534 | +0.72% | 12만 |
|---|
| 2026.09.02 | ₩65,348 | ₩66,327 | ₩65,053 | ₩65,965 | +0.94% | 1.8만 |
|---|
| 2026.09.01 | ₩65,656 | ₩66,073 | ₩65,254 | ₩65,254 | -0.61% | 1.8만 |
|---|
| 2026.08.31 | ₩66,112 | ₩66,488 | ₩65,146 | ₩65,267 | -1.28% | 2.4만 |
|---|
| 2026.08.28 | ₩65,965 | ₩66,743 | ₩65,066 | ₩65,696 | -0.41% | 2.4만 |
|---|
| 2026.08.27 | ₩64,449 | ₩65,710 | ₩64,449 | ₩65,670 | +1.89% | 3.6만 |
|---|
| 2026.08.26 | ₩65,160 | ₩66,171 | ₩64,114 | ₩64,315 | -1.30% | 8만 |
|---|
| 2026.08.25 | ₩66,904 | ₩67,063 | ₩66,474 | ₩66,743 | -0.24% | 5.3만 |
|---|
| 2026.08.24 | ₩67,078 | ₩67,749 | ₩67,065 | ₩67,319 | +0.36% | 6.3만 |
|---|
| 2026.08.21 | ₩66,394 | ₩67,065 | ₩66,350 | ₩66,649 | +0.38% | 10.8만 |
|---|
| 2026.08.20 | ₩65,066 | ₩65,066 | ₩64,369 | ₩64,918 | -0.23% | 4만 |
|---|
| 2026.08.19 | ₩65,187 | ₩65,562 | ₩65,050 | ₩65,361 | +0.27% | 4.8만 |
|---|
| 2026.08.18 | ₩64,690 | ₩64,704 | ₩63,980 | ₩64,114 | -0.89% | 4.6만 |
|---|
| 2026.08.17 | ₩63,322 | ₩64,181 | ₩63,175 | ₩63,912 | +0.93% | 6.3만 |
|---|
| 2026.08.14 | ₩61,512 | ₩62,316 | ₩61,444 | ₩62,236 | +1.18% | 3.4만 |
|---|
| 2026.08.13 | ₩59,848 | ₩61,176 | ₩59,848 | ₩60,975 | +1.88% | 3.9만 |
|---|
| 2026.08.12 | ₩58,547 | ₩59,701 | ₩58,519 | ₩59,486 | +1.60% | 2.9만 |
|---|
| 2026.08.11 | ₩59,191 | ₩59,191 | ₩58,038 | ₩58,315 | -1.48% | 2만 |
|---|
| 2026.08.10 | ₩59,701 | ₩59,701 | ₩59,131 | ₩59,196 | -0.84% | 1.3만 |
|---|
| 2026.08.07 | ₩59,701 | ₩59,701 | ₩58,883 | ₩59,540 | -0.27% | 1.5만 |
|---|
| 2026.08.06 | ₩58,333 | ₩59,003 | ₩58,229 | ₩58,547 | +0.37% | 9.5천 |
|---|
| 2026.08.05 | ₩59,164 | ₩59,164 | ₩57,675 | ₩58,018 | -1.94% | 2.4만 |
|---|
| 2026.08.04 | ₩59,500 | ₩59,620 | ₩58,306 | ₩58,960 | -0.91% | 2.5만 |
|---|
| 2026.08.03 | ₩59,312 | ₩59,620 | ₩58,400 | ₩59,218 | -0.16% | 11.6만 |
|---|
| 2026.07.31 | ₩59,446 | ₩59,446 | ₩58,588 | ₩59,097 | -0.59% | 2.3만 |
|---|
| 2026.07.30 | ₩58,655 | ₩59,661 | ₩58,655 | ₩59,540 | +1.51% | 2.7만 |
|---|
| 2026.07.29 | ₩58,467 | ₩58,805 | ₩57,675 | ₩58,212 | -0.44% | 2.1만 |
|---|
| 2026.07.28 | ₩57,193 | ₩58,199 | ₩57,193 | ₩58,105 | +1.59% | 2.1만 |
|---|
| 2026.07.27 | ₩58,561 | ₩58,561 | ₩56,884 | ₩57,528 | -1.76% | 3.6만 |
|---|
| 2026.07.24 | ₩58,400 | ₩58,950 | ₩57,917 | ₩58,695 | +0.51% | 7만 |
|---|
| 2026.07.23 | ₩56,965 | ₩57,756 | ₩56,965 | ₩57,756 | +1.39% | 3.3만 |
|---|
| 2026.07.22 | ₩57,421 | ₩57,622 | ₩57,057 | ₩57,083 | -0.59% | 1.9만 |
|---|
| 2026.07.21 | ₩56,509 | ₩57,152 | ₩56,227 | ₩57,152 | +1.14% | 2.6만 |
|---|
| 2026.07.20 | ₩55,945 | ₩56,427 | ₩55,878 | ₩56,010 | +0.12% | 1.6만 |
|---|
| 2026.07.17 | ₩55,382 | ₩55,664 | ₩55,013 | ₩55,521 | +0.25% | 9.6천 |
|---|
| 2026.07.16 | ₩56,079 | ₩56,401 | ₩55,744 | ₩55,744 | -0.60% | 1.2만 |
|---|
| 2026.07.15 | ₩56,240 | ₩56,240 | ₩55,724 | ₩56,219 | -0.04% | 1.5만 |
|---|
| 2026.07.14 | ₩55,328 | ₩56,670 | ₩55,328 | ₩56,087 | +1.37% | 1.2만 |
|---|
| 2026.07.13 | ₩54,456 | ₩55,207 | ₩54,430 | ₩54,430 | -0.05% | 1.5만 |
|---|
| 2026.07.10 | ₩53,517 | ₩54,322 | ₩53,517 | ₩54,322 | +1.50% | 1.7만 |
|---|
| 2026.07.09 | ₩54,470 | ₩54,470 | ₩53,177 | ₩53,397 | -1.97% | 9.2천 |
|---|
| 2026.07.08 | ₩53,638 | ₩54,604 | ₩53,638 | ₩54,604 | +1.80% | 1.1만 |
|---|
| 2026.07.07 | ₩53,035 | ₩53,370 | ₩52,954 | ₩53,209 | +0.33% | 6.7천 |
|---|
| 2026.07.06 | ₩52,713 | ₩53,611 | ₩52,713 | ₩53,397 | +1.30% | 1.5만 |
|---|
| 2026.07.02 | ₩50,969 | ₩52,706 | ₩50,969 | ₩52,190 | +2.39% | 2.7만 |
|---|
| 2026.07.01 | ₩50,365 | ₩50,969 | ₩50,352 | ₩50,573 | +0.41% | 1.3만 |
|---|
| 2026.06.30 | ₩52,283 | ₩52,283 | ₩50,365 | ₩50,848 | -2.74% | 5.2만 |
|---|
| 2026.06.29 | ₩52,981 | ₩52,981 | ₩50,661 | ₩51,452 | -2.89% | 3.2만 |
|---|
| 2026.06.26 | ₩53,732 | ₩54,322 | ₩52,927 | ₩53,128 | -1.12% | 3.4만 |
|---|
| 2026.06.25 | ₩57,032 | ₩57,032 | ₩54,161 | ₩54,161 | -5.03% | 2만 |
|---|
| 2026.06.24 | ₩56,334 | ₩56,388 | ₩55,436 | ₩55,596 | -1.31% | 8.8천 |
|---|
| 2026.06.23 | ₩54,993 | ₩56,254 | ₩54,993 | ₩55,985 | +1.80% | 9.9천 |
|---|
| 2026.06.22 | ₩54,966 | ₩56,227 | ₩54,966 | ₩55,932 | +1.76% | 2만 |
|---|
| 2026.06.18 | ₩55,261 | ₩55,261 | ₩53,906 | ₩54,845 | -0.75% | 2.8만 |
|---|
| 2026.06.17 | ₩56,978 | ₩56,978 | ₩55,261 | ₩55,288 | -2.97% | 2.5만 |
|---|
| 2026.06.16 | ₩57,126 | ₩57,126 | ₩56,053 | ₩56,388 | -1.29% | 2만 |
|---|
| 2026.06.15 | ₩57,246 | ₩57,286 | ₩56,495 | ₩57,018 | -0.40% | 3만 |
|---|
| 2026.06.12 | ₩56,093 | ₩57,178 | ₩55,637 | ₩56,938 | +1.51% | 2.7만 |
|---|
| 2026.06.11 | ₩55,664 | ₩56,386 | ₩55,664 | ₩56,267 | +1.08% | 1.4만 |
|---|
| 2026.06.10 | ₩54,658 | ₩55,516 | ₩54,503 | ₩54,953 | +0.54% | 1.5만 |
|---|
| 2026.06.09 | ₩55,301 | ₩55,503 | ₩54,523 | ₩54,933 | -0.67% | 1.7만 |
|---|
| 2026.06.08 | ₩55,006 | ₩55,637 | ₩54,827 | ₩55,006 | 0.00% | 1.2만 |
|---|
| 2026.06.05 | ₩54,403 | ₩55,543 | ₩54,403 | ₩55,006 | +1.11% | 1.7만 |
|---|
| 2026.06.04 | ₩54,604 | ₩54,725 | ₩54,316 | ₩54,617 | +0.02% | 1.1만 |
|---|
| 2026.06.03 | ₩54,631 | ₩54,631 | ₩53,752 | ₩54,336 | -0.54% | 2만 |
|---|
| 2026.06.02 | ₩54,725 | ₩54,814 | ₩54,349 | ₩54,792 | +0.12% | 5.5만 |
|---|
| 2026.06.01 | ₩53,839 | ₩54,872 | ₩53,532 | ₩54,698 | +1.59% | 4.3만 |
|---|
| 2026.05.29 | ₩53,880 | ₩54,081 | ₩53,517 | ₩53,815 | -0.12% | 4.1만 |
|---|
| 2026.05.28 | ₩54,953 | ₩54,953 | ₩53,920 | ₩54,081 | -1.59% | 5.5만 |
|---|
| 2026.05.27 | ₩55,851 | ₩55,851 | ₩55,100 | ₩55,194 | -1.18% | 2만 |
|---|
| 2026.05.26 | ₩55,865 | ₩56,616 | ₩55,690 | ₩56,307 | +0.79% | 3.8만 |
|---|
| 2026.05.22 | ₩57,032 | ₩57,032 | ₩55,824 | ₩56,334 | -1.22% | 3.7만 |
|---|
| 2026.05.21 | ₩57,917 | ₩58,279 | ₩57,662 | ₩57,810 | -0.19% | 1.9만 |
|---|
| 2026.05.20 | ₩57,139 | ₩58,373 | ₩57,111 | ₩58,239 | +1.92% | 4.1만 |
|---|
| 2026.05.19 | ₩56,589 | ₩56,924 | ₩56,341 | ₩56,616 | +0.05% | 2.1만 |
|---|
| 2026.05.18 | ₩55,556 | ₩56,576 | ₩55,556 | ₩56,133 | +1.04% | 2.5만 |
|---|
| 2026.05.15 | ₩56,629 | ₩56,629 | ₩55,301 | ₩55,476 | -2.04% | 3.2만 |
|---|
| 2026.05.14 | ₩56,817 | ₩57,057 | ₩56,455 | ₩56,715 | -0.18% | 1.7만 |
|---|
| 2026.05.13 | ₩57,300 | ₩57,300 | ₩56,468 | ₩56,880 | -0.73% | 1.2만 |
|---|
| 2026.05.12 | ₩56,871 | ₩57,206 | ₩56,468 | ₩57,045 | +0.31% | 1.6만 |
|---|
| 2026.05.11 | ₩57,354 | ₩57,354 | ₩56,623 | ₩57,087 | -0.47% | 2.2만 |
|---|
| 2026.05.08 | ₩57,159 | ₩57,543 | ₩56,804 | ₩57,363 | +0.36% | 2.2만 |
|---|
| 2026.05.07 | ₩56,602 | ₩56,801 | ₩56,066 | ₩56,066 | -0.95% | 1.7만 |
|---|
| 2026.05.06 | ₩57,528 | ₩57,528 | ₩56,361 | ₩56,924 | -1.05% | 3만 |
|---|
| 2026.05.05 | ₩56,334 | ₩57,635 | ₩56,334 | ₩57,635 | +2.31% | 2.6만 |
|---|
| 2026.05.04 | ₩55,865 | ₩56,307 | ₩55,503 | ₩55,690 | -0.31% | 2.4만 |
|---|
| 2026.05.01 | ₩54,912 | ₩55,771 | ₩54,912 | ₩55,503 | +1.07% | 2.7만 |
|---|
| 2026.04.30 | ₩55,449 | ₩55,862 | ₩54,550 | ₩55,610 | +0.29% | 2.3만 |
|---|
| 2026.04.29 | ₩55,261 | ₩55,469 | ₩54,215 | ₩54,591 | -1.21% | 3.6만 |
|---|
| 2026.04.28 | ₩53,947 | ₩54,891 | ₩53,947 | ₩54,430 | +0.90% | 1.5만 |
|---|
| 2026.04.27 | ₩53,611 | ₩54,430 | ₩53,611 | ₩53,906 | +0.55% | 2.1만 |
|---|
| 2026.04.24 | ₩53,585 | ₩54,309 | ₩53,585 | ₩54,148 | +1.05% | 8.9천 |
|---|
| 2026.04.23 | ₩53,585 | ₩54,550 | ₩53,383 | ₩53,607 | +0.04% | 9.4천 |
|---|
| 2026.04.22 | ₩53,880 | ₩53,880 | ₩52,887 | ₩53,531 | -0.65% | 2.9만 |
|---|
| 2026.04.21 | ₩55,127 | ₩55,583 | ₩53,665 | ₩53,665 | -2.65% | 2.1만 |
|---|
| 2026.04.20 | ₩55,194 | ₩55,301 | ₩54,322 | ₩55,026 | -0.30% | 2.1만 |
|---|
| 2026.04.17 | ₩55,757 | ₩56,187 | ₩55,207 | ₩55,440 | -0.57% | 4.1만 |
|---|
| 2026.04.16 | ₩55,194 | ₩55,194 | ₩54,553 | ₩54,778 | -0.75% | 1.4만 |
|---|
| 2026.04.15 | ₩55,033 | ₩55,477 | ₩54,859 | ₩55,047 | +0.02% | 2.5만 |
|---|
| 2026.04.14 | ₩55,449 | ₩55,449 | ₩54,865 | ₩54,912 | -0.97% | 4.3만 |
|---|
| 2026.04.13 | ₩54,698 | ₩55,570 | ₩54,698 | ₩55,409 | +1.30% | 1.3만 |
|---|
| 2026.04.10 | ₩55,677 | ₩55,677 | ₩54,537 | ₩54,899 | -1.40% | 4.5만 |
|---|
| 2026.04.09 | ₩55,932 | ₩56,234 | ₩55,181 | ₩55,892 | -0.07% | 2.2만 |
|---|
| 2026.04.08 | ₩55,060 | ₩55,878 | ₩55,020 | ₩55,771 | +1.29% | 3.8만 |
|---|
| 2026.04.07 | ₩55,328 | ₩55,771 | ₩54,658 | ₩55,006 | -0.58% | 5.2만 |
|---|
| 2026.04.06 | ₩55,234 | ₩55,503 | ₩54,912 | ₩55,127 | -0.19% | 4.7만 |
|---|
| 2026.04.02 | ₩53,906 | ₩55,194 | ₩53,906 | ₩55,140 | +2.29% | 2.3만 |
|---|
| 2026.04.01 | ₩54,295 | ₩54,886 | ₩54,054 | ₩54,362 | +0.12% | 2.9만 |
|---|
| 2026.03.31 | ₩53,531 | ₩54,730 | ₩53,209 | ₩54,397 | +1.62% | 2.6만 |
|---|
| 2026.03.30 | ₩53,075 | ₩53,598 | ₩52,740 | ₩52,994 | -0.15% | 3.2만 |
|---|
| 2026.03.27 | ₩53,075 | ₩53,383 | ₩52,216 | ₩52,847 | -0.43% | 4만 |
|---|
| 2026.03.26 | ₩54,564 | ₩54,699 | ₩53,759 | ₩53,759 | -1.47% | 1.9만 |
|---|
| 2026.03.25 | ₩54,698 | ₩54,738 | ₩53,853 | ₩54,022 | -1.24% | 3.1만 |
|---|
| 2026.03.24 | ₩53,652 | ₩55,114 | ₩53,652 | ₩54,711 | +1.98% | 2.8만 |
|---|
| 2026.03.23 | ₩53,115 | ₩54,161 | ₩52,914 | ₩53,880 | +1.44% | 5.7만 |
|---|
| 2026.03.20 | ₩55,073 | ₩55,073 | ₩52,820 | ₩53,142 | -3.51% | 4.8만 |
|---|
| 2026.03.19 | ₩54,202 | ₩55,301 | ₩53,450 | ₩55,006 | +1.48% | 2.7만 |
|---|
| 2026.03.18 | ₩53,732 | ₩55,006 | ₩53,732 | ₩54,376 | +1.20% | 3.9만 |
|---|
| 2026.03.17 | ₩53,759 | ₩53,786 | ₩53,249 | ₩53,504 | -0.47% | 2.3만 |
|---|
| 2026.03.16 | ₩51,680 | ₩52,894 | ₩51,680 | ₩52,874 | +2.31% | 2.5만 |
|---|
| 2026.03.13 | ₩51,827 | ₩52,002 | ₩51,137 | ₩51,304 | -1.01% | 7.4만 |
|---|
| 2026.03.12 | ₩54,282 | ₩54,282 | ₩52,176 | ₩52,270 | -3.71% | 5.3만 |
|---|
| 2026.03.11 | ₩55,194 | ₩55,194 | ₩53,745 | ₩54,389 | -1.46% | 4.6만 |
|---|
| 2026.03.10 | ₩55,087 | ₩55,583 | ₩54,483 | ₩54,738 | -0.63% | 4.4만 |
|---|
| 2026.03.09 | ₩53,692 | ₩55,382 | ₩53,692 | ₩55,288 | +2.97% | 8.8만 |
|---|
| 2026.03.06 | ₩54,275 | ₩54,631 | ₩53,786 | ₩54,269 | -0.01% | 6.2만 |
|---|
| 2026.03.05 | ₩55,865 | ₩56,200 | ₩54,369 | ₩54,872 | -1.78% | 15.3만 |
|---|
| 2026.03.04 | ₩56,254 | ₩57,139 | ₩55,878 | ₩56,643 | +0.69% | 9.2만 |
|---|
| 2026.03.03 | ₩57,005 | ₩57,769 | ₩55,704 | ₩57,286 | +0.49% | 16.2만 |
|---|
| 2026.03.02 | ₩57,836 | ₩57,997 | ₩56,480 | ₩57,501 | -0.58% | 25.3만 |
|---|
| 2026.02.27 | ₩55,637 | ₩56,281 | ₩55,409 | ₩56,213 | +1.04% | 7.8만 |
|---|
| 2026.02.26 | ₩55,087 | ₩55,662 | ₩54,322 | ₩55,637 | +1.00% | 3.5만 |
|---|
| 2026.02.25 | ₩55,020 | ₩55,154 | ₩54,362 | ₩54,912 | -0.20% | 2.6만 |
|---|
| 2026.02.24 | ₩53,920 | ₩54,591 | ₩53,920 | ₩54,443 | +0.97% | 4.1만 |
|---|
| 2026.02.23 | ₩53,866 | ₩53,933 | ₩53,075 | ₩53,598 | -0.50% | 4.5만 |
|---|
| 2026.02.20 | ₩53,517 | ₩54,161 | ₩53,336 | ₩53,853 | +0.63% | 6.9만 |
|---|
| 2026.02.19 | ₩52,646 | ₩53,169 | ₩52,471 | ₩53,075 | +0.82% | 8.8만 |
|---|
| 2026.02.18 | ₩51,895 | ₩52,565 | ₩51,666 | ₩52,387 | +0.95% | 5만 |
|---|
| 2026.02.17 | ₩50,741 | ₩51,611 | ₩50,634 | ₩51,586 | +1.67% | 5.5만 |
|---|
| 2026.02.13 | ₩49,735 | ₩50,713 | ₩49,734 | ₩50,713 | +1.97% | 3만 |
|---|
| 2026.02.12 | ₩50,392 | ₩50,634 | ₩49,413 | ₩49,802 | -1.17% | 2.6만 |
|---|
| 2026.02.11 | ₩49,427 | ₩50,298 | ₩49,427 | ₩50,258 | +1.68% | 3.7만 |
|---|
| 2026.02.10 | ₩49,158 | ₩49,309 | ₩49,142 | ₩49,185 | +0.05% | 9.8천 |
|---|
| 2026.02.09 | ₩48,756 | ₩49,078 | ₩48,434 | ₩48,877 | +0.25% | 3.5만 |
|---|
| 2026.02.06 | ₩48,152 | ₩48,944 | ₩48,152 | ₩48,890 | +1.53% | 2.1만 |
|---|
| 2026.02.05 | ₩47,616 | ₩47,857 | ₩47,441 | ₩47,441 | -0.37% | 2.5만 |
|---|
| 2026.02.04 | ₩48,823 | ₩48,903 | ₩47,837 | ₩47,958 | -1.77% | 6.3만 |
|---|
| 2026.02.03 | ₩48,783 | ₩48,950 | ₩47,656 | ₩48,485 | -0.61% | 7.6만 |
|---|
| 2026.02.02 | ₩48,125 | ₩48,300 | ₩47,616 | ₩48,253 | +0.26% | 7.3만 |
|---|
| 2026.01.30 | ₩47,643 | ₩48,186 | ₩47,616 | ₩48,032 | +0.82% | 26.2만 |
|---|
| 2026.01.29 | ₩48,085 | ₩48,662 | ₩47,327 | ₩48,327 | +0.50% | 3.3만 |
|---|
| 2026.01.28 | ₩46,878 | ₩47,683 | ₩46,878 | ₩47,558 | +1.45% | 2.3만 |
|---|
| 2026.01.27 | ₩46,207 | ₩46,999 | ₩46,207 | ₩46,803 | +1.29% | 3.3만 |
|---|
| 2026.01.26 | ₩46,006 | ₩46,409 | ₩45,872 | ₩45,939 | -0.15% | 1.8만 |
|---|
| 2026.01.23 | ₩45,510 | ₩45,926 | ₩45,510 | ₩45,738 | +0.50% | 1.1만 |
|---|
| 2026.01.22 | ₩45,564 | ₩45,765 | ₩45,373 | ₩45,671 | +0.24% | 1.6만 |
|---|
| 2026.01.21 | ₩45,201 | ₩45,671 | ₩44,921 | ₩45,533 | +0.73% | 6.7천 |
|---|
| 2026.01.20 | ₩44,705 | ₩45,041 | ₩44,531 | ₩44,656 | -0.11% | 1.4만 |
|---|
| 2026.01.16 | ₩45,121 | ₩45,215 | ₩44,772 | ₩44,839 | -0.62% | 1.2만 |
|---|
| 2026.01.15 | ₩45,617 | ₩45,617 | ₩44,745 | ₩45,405 | -0.46% | 1.6만 |
|---|
| 2026.01.14 | ₩45,611 | ₩45,993 | ₩45,403 | ₩45,671 | +0.13% | 2만 |
|---|
| 2026.01.13 | ₩45,336 | ₩45,743 | ₩45,189 | ₩45,201 | -0.30% | 1.4만 |
|---|
| 2026.01.12 | ₩44,933 | ₩45,291 | ₩44,760 | ₩45,291 | +0.80% | 8.4천 |
|---|
| 2026.01.09 | ₩44,652 | ₩44,933 | ₩44,356 | ₩44,571 | -0.18% | 1.1만 |
|---|
| 2026.01.08 | ₩43,927 | ₩44,598 | ₩43,927 | ₩44,598 | +1.53% | 2.7만 |
|---|
| 2026.01.07 | ₩43,096 | ₩43,927 | ₩43,096 | ₩43,927 | +1.93% | 1.2만 |
|---|
| 2026.01.06 | ₩42,385 | ₩42,935 | ₩42,385 | ₩42,814 | +1.01% | 1.8만 |
|---|
| 2026.01.05 | ₩42,224 | ₩42,385 | ₩41,956 | ₩42,138 | -0.20% | 1.4만 |
|---|
| 2026.01.02 | ₩42,345 | ₩42,345 | ₩41,915 | ₩42,251 | -0.22% | 7.5천 |
|---|
| 2025.12.31 | ₩42,385 | ₩42,391 | ₩41,982 | ₩42,335 | -0.12% | 1.6만 |
|---|
| 2025.12.30 | ₩42,734 | ₩42,760 | ₩42,465 | ₩42,542 | -0.45% | 1.3만 |
|---|
| 2025.12.29 | ₩43,431 | ₩43,780 | ₩43,418 | ₩43,753 | +0.74% | 1만 |
|---|
| 2025.12.26 | ₩43,471 | ₩43,471 | ₩43,199 | ₩43,424 | -0.11% | 3.9천 |
|---|
| 2025.12.24 | ₩43,431 | ₩43,498 | ₩43,228 | ₩43,444 | +0.03% | 2.5천 |
|---|
| 2025.12.23 | ₩42,921 | ₩43,202 | ₩42,921 | ₩43,202 | +0.65% | 6.6천 |
|---|
| 2025.12.22 | ₩42,492 | ₩43,055 | ₩42,492 | ₩43,055 | +1.33% | 4.7천 |
|---|
| 2025.12.19 | ₩42,935 | ₩43,012 | ₩42,398 | ₩42,398 | -1.25% | 9.8천 |
|---|
| 2025.12.18 | ₩43,364 | ₩43,431 | ₩43,029 | ₩43,116 | -0.57% | 2.6천 |
|---|
| 2025.12.17 | ₩43,324 | ₩43,324 | ₩43,002 | ₩43,002 | -0.74% | 5.8천 |
|---|
| 2025.12.16 | ₩43,672 | ₩43,739 | ₩43,176 | ₩43,297 | -0.86% | 6.8천 |
|---|
| 2025.12.15 | ₩43,874 | ₩43,874 | ₩43,216 | ₩43,672 | -0.46% | 8.4천 |
|---|
| 2025.12.12 | ₩43,927 | ₩44,021 | ₩43,308 | ₩43,458 | -1.07% | 7천 |
|---|
| 2025.12.11 | ₩43,739 | ₩44,128 | ₩43,739 | ₩44,091 | +0.80% | 5.1천 |
|---|
| 2025.12.10 | ₩43,672 | ₩44,128 | ₩43,364 | ₩43,816 | +0.33% | 2.1만 |
|---|
| 2025.12.09 | ₩44,102 | ₩44,102 | ₩43,793 | ₩43,847 | -0.58% | 1.3만 |
|---|
| 2025.12.08 | ₩44,055 | ₩44,263 | ₩43,931 | ₩44,061 | +0.02% | 7.8천 |
|---|
| 2025.12.05 | ₩44,063 | ₩44,169 | ₩43,847 | ₩43,886 | -0.40% | 6.4천 |
|---|
| 2025.12.04 | ₩44,263 | ₩44,297 | ₩43,870 | ₩43,954 | -0.70% | 2.7만 |
|---|
| 2025.12.03 | ₩43,739 | ₩43,954 | ₩43,698 | ₩43,796 | +0.13% | 9.8천 |
|---|
| 2025.12.02 | ₩43,223 | ₩43,418 | ₩43,190 | ₩43,416 | +0.45% | 2.7천 |
|---|
| 2025.12.01 | ₩43,444 | ₩43,664 | ₩43,203 | ₩43,342 | -0.23% | 1.1만 |
|---|
| 2025.11.28 | ₩43,015 | ₩43,257 | ₩43,015 | ₩43,148 | +0.31% | 3.2천 |
|---|
| 2025.11.26 | ₩43,675 | ₩43,675 | ₩42,760 | ₩42,856 | -1.88% | 6.5천 |
|---|
| 2025.11.25 | ₩42,881 | ₩43,524 | ₩42,881 | ₩43,116 | +0.55% | 7.6천 |
|---|
| 2025.11.24 | ₩43,257 | ₩43,274 | ₩42,615 | ₩42,877 | -0.88% | 4.7천 |
|---|
| 2025.11.21 | ₩42,921 | ₩43,203 | ₩42,554 | ₩43,114 | +0.45% | 4.4천 |
|---|
| 2025.11.20 | ₩43,082 | ₩43,914 | ₩42,398 | ₩42,563 | -1.20% | 1.1만 |
|---|
| 2025.11.19 | ₩43,096 | ₩44,115 | ₩42,994 | ₩43,317 | +0.51% | 7.6천 |
|---|
| 2025.11.18 | ₩43,431 | ₩43,525 | ₩43,098 | ₩43,355 | -0.18% | 4.4천 |
|---|
| 2025.11.17 | ₩43,713 | ₩43,817 | ₩43,377 | ₩43,546 | -0.38% | 6.5천 |
|---|
| 2025.11.14 | ₩43,263 | ₩44,115 | ₩43,161 | ₩43,613 | +0.81% | 5.6천 |
|---|
| 2025.11.13 | ₩43,793 | ₩43,870 | ₩43,418 | ₩43,609 | -0.42% | 6.9천 |
|---|
| 2025.11.12 | ₩43,941 | ₩43,941 | ₩43,605 | ₩43,753 | -0.43% | 9.1천 |
|---|
| 2025.11.11 | ₩43,646 | ₩44,108 | ₩43,458 | ₩43,552 | -0.22% | 3.7천 |
|---|
| 2025.11.10 | ₩43,350 | ₩43,725 | ₩43,270 | ₩43,605 | +0.59% | 1.8만 |
|---|
| 2025.11.07 | ₩42,787 | ₩43,324 | ₩42,787 | ₩43,192 | +0.95% | 9.6천 |
|---|
| 2025.11.06 | ₩42,438 | ₩42,921 | ₩42,438 | ₩42,758 | +0.75% | 4.1만 |
|---|
| 2025.11.05 | ₩42,076 | ₩42,713 | ₩42,076 | ₩42,554 | +1.13% | 1.3만 |
|---|
| 2025.11.04 | ₩42,519 | ₩42,519 | ₩41,862 | ₩41,915 | -1.42% | 1.1만 |
|---|
| 2025.11.03 | ₩43,042 | ₩43,190 | ₩42,827 | ₩43,002 | -0.09% | 5천 |
|---|
| 2025.10.31 | ₩42,747 | ₩43,042 | ₩42,532 | ₩43,042 | +0.69% | 4.8천 |
|---|
| 2025.10.30 | ₩42,653 | ₩42,921 | ₩42,277 | ₩42,653 | 0.00% | 1.3만 |
|---|
| 2025.10.29 | ₩42,921 | ₩43,109 | ₩42,734 | ₩42,827 | -0.22% | 1.2만 |
|---|
| 2025.10.28 | ₩41,768 | ₩42,626 | ₩41,768 | ₩42,369 | +1.44% | 1.1만 |
|---|
| 2025.10.27 | ₩41,961 | ₩42,184 | ₩41,660 | ₩41,960 | -0.00% | 6.8천 |
|---|
| 2025.10.24 | ₩41,406 | ₩42,063 | ₩41,352 | ₩41,352 | -0.13% | 1.2만 |
|---|
| 2025.10.23 | ₩40,789 | ₩41,956 | ₩40,789 | ₩41,715 | +2.27% | 1.2만 |
|---|
| 2025.10.22 | ₩41,446 | ₩41,446 | ₩40,500 | ₩40,837 | -1.47% | 2.1천 |
|---|
| 2025.10.21 | ₩40,853 | ₩40,853 | ₩40,523 | ₩40,523 | -0.81% | 4.1천 |
|---|
| 2025.10.20 | ₩41,379 | ₩41,415 | ₩41,182 | ₩41,278 | -0.24% | 7천 |
|---|
| 2025.10.17 | ₩40,239 | ₩41,039 | ₩40,239 | ₩40,971 | +1.82% | 3.5천 |
|---|
| 2025.10.16 | ₩40,467 | ₩40,976 | ₩40,440 | ₩40,591 | +0.31% | 1.2만 |
|---|
| 2025.10.15 | ₩40,078 | ₩40,346 | ₩39,890 | ₩40,255 | +0.44% | 11.2만 |
|---|
| 2025.10.14 | ₩39,548 | ₩40,078 | ₩39,327 | ₩39,897 | +0.88% | 4.3만 |
|---|
| 2025.10.13 | ₩39,447 | ₩40,064 | ₩39,447 | ₩39,769 | +0.82% | 1.3만 |
|---|
| 2025.10.10 | ₩40,091 | ₩40,413 | ₩39,058 | ₩39,262 | -2.07% | 1.2만 |
|---|