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 | ₩72,337 | ₩72,404 | ₩71,077 | ₩71,694 | -0.89% | 34.8만 |
| 2026.10.08 | ₩70,889 | ₩71,761 | ₩70,695 | ₩71,586 | +0.98% | 15.1만 |
| 2026.10.07 | ₩69,762 | ₩70,406 | ₩69,669 | ₩70,071 | +0.44% | 9.5만 |
| 2026.10.06 | ₩70,393 | ₩70,446 | ₩69,400 | ₩69,695 | -0.99% | 8.9만 |
| 2026.10.05 | ₩71,251 | ₩71,251 | ₩69,561 | ₩70,688 | -0.79% | 7.3만 |
| 2026.10.02 | ₩69,548 | ₩70,634 | ₩69,548 | ₩70,312 | +1.10% | 7만 |
| 2026.10.01 | ₩68,260 | ₩69,347 | ₩67,697 | ₩69,320 | +1.55% | 7.5만 |
| 2026.09.30 | ₩68,837 | ₩69,467 | ₩68,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,529 |
| -0.45% |
| 4.2만 |
| 2026.09.29 | ₩67,590 | ₩68,227 | ₩67,259 | ₩67,791 | +0.30% | 5.2만 |
|---|
| 2026.09.28 | ₩68,113 | ₩68,609 | ₩67,349 | ₩67,724 | -0.57% | 4.7만 |
|---|
| 2026.09.25 | ₩68,851 | ₩69,186 | ₩68,059 | ₩68,287 | -0.82% | 3.1만 |
|---|
| 2026.09.24 | ₩68,569 | ₩69,140 | ₩68,140 | ₩68,797 | +0.33% | 3.3만 |
|---|
| 2026.09.23 | ₩69,602 | ₩69,602 | ₩67,759 | ₩68,381 | -1.75% | 12.6만 |
|---|
| 2026.09.22 | ₩70,406 | ₩70,406 | ₩68,797 | ₩69,602 | -1.14% | 26.3만 |
|---|
| 2026.09.21 | ₩72,297 | ₩72,404 | ₩71,077 | ₩71,412 | -1.22% | 7.7만 |
|---|
| 2026.09.18 | ₩71,399 | ₩71,555 | ₩70,795 | ₩71,358 | -0.06% | 8.3만 |
|---|
| 2026.09.17 | ₩71,694 | ₩72,324 | ₩71,345 | ₩71,653 | -0.06% | 17.3만 |
|---|
| 2026.09.16 | ₩70,285 | ₩71,332 | ₩70,138 | ₩70,460 | +0.25% | 12.9만 |
|---|
| 2026.09.15 | ₩70,098 | ₩70,701 | ₩69,266 | ₩70,178 | +0.11% | 10만 |
|---|
| 2026.09.14 | ₩70,044 | ₩70,339 | ₩69,132 | ₩70,232 | +0.27% | 14.5만 |
|---|
| 2026.09.11 | ₩68,971 | ₩69,950 | ₩68,663 | ₩69,736 | +1.11% | 9.2만 |
|---|
| 2026.09.10 | ₩68,287 | ₩68,918 | ₩67,979 | ₩68,435 | +0.22% | 4.2만 |
|---|
| 2026.09.09 | ₩68,167 | ₩68,462 | ₩67,831 | ₩68,140 | -0.04% | 7.7만 |
|---|
| 2026.09.08 | ₩68,582 | ₩68,763 | ₩67,563 | ₩67,831 | -1.10% | 4.5만 |
|---|
| 2026.09.04 | ₩67,362 | ₩69,135 | ₩67,141 | ₩68,193 | +1.23% | 6.3만 |
|---|
| 2026.09.03 | ₩67,040 | ₩67,621 | ₩66,933 | ₩67,523 | +0.72% | 12만 |
|---|
| 2026.09.02 | ₩65,337 | ₩66,316 | ₩65,042 | ₩65,954 | +0.94% | 1.8만 |
|---|
| 2026.09.01 | ₩65,645 | ₩66,062 | ₩65,243 | ₩65,243 | -0.61% | 1.8만 |
|---|
| 2026.08.31 | ₩66,101 | ₩66,477 | ₩65,136 | ₩65,256 | -1.28% | 2.4만 |
|---|
| 2026.08.28 | ₩65,954 | ₩66,732 | ₩65,055 | ₩65,686 | -0.41% | 2.4만 |
|---|
| 2026.08.27 | ₩64,438 | ₩65,699 | ₩64,438 | ₩65,659 | +1.89% | 3.6만 |
|---|
| 2026.08.26 | ₩65,149 | ₩66,160 | ₩64,103 | ₩64,304 | -1.30% | 8만 |
|---|
| 2026.08.25 | ₩66,893 | ₩67,052 | ₩66,463 | ₩66,732 | -0.24% | 5.3만 |
|---|
| 2026.08.24 | ₩67,067 | ₩67,737 | ₩67,054 | ₩67,308 | +0.36% | 6.3만 |
|---|
| 2026.08.21 | ₩66,383 | ₩67,054 | ₩66,339 | ₩66,638 | +0.38% | 10.8만 |
|---|
| 2026.08.20 | ₩65,055 | ₩65,055 | ₩64,358 | ₩64,908 | -0.23% | 4만 |
|---|
| 2026.08.19 | ₩65,176 | ₩65,552 | ₩65,039 | ₩65,350 | +0.27% | 4.8만 |
|---|
| 2026.08.18 | ₩64,680 | ₩64,693 | ₩63,969 | ₩64,103 | -0.89% | 4.6만 |
|---|
| 2026.08.17 | ₩63,312 | ₩64,170 | ₩63,164 | ₩63,902 | +0.93% | 6.3만 |
|---|
| 2026.08.14 | ₩61,501 | ₩62,306 | ₩61,434 | ₩62,226 | +1.18% | 3.4만 |
|---|
| 2026.08.13 | ₩59,839 | ₩61,166 | ₩59,839 | ₩60,965 | +1.88% | 3.9만 |
|---|
| 2026.08.12 | ₩58,538 | ₩59,691 | ₩58,510 | ₩59,476 | +1.60% | 2.9만 |
|---|
| 2026.08.11 | ₩59,181 | ₩59,181 | ₩58,028 | ₩58,306 | -1.48% | 2만 |
|---|
| 2026.08.10 | ₩59,691 | ₩59,691 | ₩59,121 | ₩59,187 | -0.84% | 1.3만 |
|---|
| 2026.08.07 | ₩59,691 | ₩59,691 | ₩58,873 | ₩59,530 | -0.27% | 1.5만 |
|---|
| 2026.08.06 | ₩58,323 | ₩58,994 | ₩58,220 | ₩58,538 | +0.37% | 9.5천 |
|---|
| 2026.08.05 | ₩59,155 | ₩59,155 | ₩57,666 | ₩58,008 | -1.94% | 2.4만 |
|---|
| 2026.08.04 | ₩59,490 | ₩59,611 | ₩58,296 | ₩58,951 | -0.91% | 2.5만 |
|---|
| 2026.08.03 | ₩59,302 | ₩59,611 | ₩58,390 | ₩59,208 | -0.16% | 11.6만 |
|---|
| 2026.07.31 | ₩59,436 | ₩59,436 | ₩58,578 | ₩59,088 | -0.59% | 2.3만 |
|---|
| 2026.07.30 | ₩58,645 | ₩59,651 | ₩58,645 | ₩59,530 | +1.51% | 2.7만 |
|---|
| 2026.07.29 | ₩58,457 | ₩58,795 | ₩57,666 | ₩58,202 | -0.44% | 2.1만 |
|---|
| 2026.07.28 | ₩57,183 | ₩58,189 | ₩57,183 | ₩58,095 | +1.59% | 2.1만 |
|---|
| 2026.07.27 | ₩58,551 | ₩58,551 | ₩56,875 | ₩57,518 | -1.76% | 3.6만 |
|---|
| 2026.07.24 | ₩58,390 | ₩58,940 | ₩57,907 | ₩58,685 | +0.51% | 7만 |
|---|
| 2026.07.23 | ₩56,955 | ₩57,746 | ₩56,955 | ₩57,746 | +1.39% | 3.3만 |
|---|
| 2026.07.22 | ₩57,411 | ₩57,612 | ₩57,048 | ₩57,073 | -0.59% | 1.9만 |
|---|
| 2026.07.21 | ₩56,499 | ₩57,143 | ₩56,218 | ₩57,143 | +1.14% | 2.6만 |
|---|
| 2026.07.20 | ₩55,936 | ₩56,417 | ₩55,869 | ₩56,000 | +0.12% | 1.6만 |
|---|
| 2026.07.17 | ₩55,373 | ₩55,654 | ₩55,004 | ₩55,512 | +0.25% | 9.6천 |
|---|
| 2026.07.16 | ₩56,070 | ₩56,392 | ₩55,735 | ₩55,735 | -0.60% | 1.2만 |
|---|
| 2026.07.15 | ₩56,231 | ₩56,231 | ₩55,715 | ₩56,210 | -0.04% | 1.5만 |
|---|
| 2026.07.14 | ₩55,319 | ₩56,660 | ₩55,319 | ₩56,078 | +1.37% | 1.2만 |
|---|
| 2026.07.13 | ₩54,447 | ₩55,198 | ₩54,421 | ₩54,421 | -0.05% | 1.5만 |
|---|
| 2026.07.10 | ₩53,509 | ₩54,313 | ₩53,509 | ₩54,313 | +1.50% | 1.7만 |
|---|
| 2026.07.09 | ₩54,461 | ₩54,461 | ₩53,168 | ₩53,388 | -1.97% | 9.2천 |
|---|
| 2026.07.08 | ₩53,629 | ₩54,595 | ₩53,629 | ₩54,595 | +1.80% | 1.1만 |
|---|
| 2026.07.07 | ₩53,026 | ₩53,361 | ₩52,945 | ₩53,200 | +0.33% | 6.7천 |
|---|
| 2026.07.06 | ₩52,704 | ₩53,603 | ₩52,704 | ₩53,388 | +1.30% | 1.5만 |
|---|
| 2026.07.02 | ₩50,961 | ₩52,697 | ₩50,961 | ₩52,181 | +2.39% | 2.7만 |
|---|
| 2026.07.01 | ₩50,357 | ₩50,961 | ₩50,344 | ₩50,565 | +0.41% | 1.3만 |
|---|
| 2026.06.30 | ₩52,275 | ₩52,275 | ₩50,357 | ₩50,840 | -2.74% | 5.2만 |
|---|
| 2026.06.29 | ₩52,972 | ₩52,972 | ₩50,652 | ₩51,443 | -2.89% | 3.2만 |
|---|
| 2026.06.26 | ₩53,723 | ₩54,313 | ₩52,919 | ₩53,120 | -1.12% | 3.4만 |
|---|
| 2026.06.25 | ₩57,022 | ₩57,022 | ₩54,152 | ₩54,152 | -5.03% | 2만 |
|---|
| 2026.06.24 | ₩56,325 | ₩56,379 | ₩55,426 | ₩55,587 | -1.31% | 8.8천 |
|---|
| 2026.06.23 | ₩54,984 | ₩56,244 | ₩54,984 | ₩55,976 | +1.80% | 9.9천 |
|---|
| 2026.06.22 | ₩54,957 | ₩56,218 | ₩54,957 | ₩55,923 | +1.76% | 2만 |
|---|
| 2026.06.18 | ₩55,252 | ₩55,252 | ₩53,898 | ₩54,836 | -0.75% | 2.8만 |
|---|
| 2026.06.17 | ₩56,969 | ₩56,969 | ₩55,252 | ₩55,279 | -2.97% | 2.5만 |
|---|
| 2026.06.16 | ₩57,116 | ₩57,116 | ₩56,043 | ₩56,379 | -1.29% | 2만 |
|---|
| 2026.06.15 | ₩57,237 | ₩57,277 | ₩56,486 | ₩57,009 | -0.40% | 3만 |
|---|
| 2026.06.12 | ₩56,084 | ₩57,168 | ₩55,628 | ₩56,928 | +1.51% | 2.7만 |
|---|
| 2026.06.11 | ₩55,654 | ₩56,377 | ₩55,654 | ₩56,258 | +1.08% | 1.4만 |
|---|
| 2026.06.10 | ₩54,649 | ₩55,507 | ₩54,494 | ₩54,944 | +0.54% | 1.5만 |
|---|
| 2026.06.09 | ₩55,292 | ₩55,493 | ₩54,514 | ₩54,924 | -0.67% | 1.7만 |
|---|
| 2026.06.08 | ₩54,997 | ₩55,628 | ₩54,818 | ₩54,997 | 0.00% | 1.2만 |
|---|
| 2026.06.05 | ₩54,394 | ₩55,534 | ₩54,394 | ₩54,997 | +1.11% | 1.7만 |
|---|
| 2026.06.04 | ₩54,595 | ₩54,716 | ₩54,307 | ₩54,608 | +0.02% | 1.1만 |
|---|
| 2026.06.03 | ₩54,622 | ₩54,622 | ₩53,743 | ₩54,327 | -0.54% | 2만 |
|---|
| 2026.06.02 | ₩54,716 | ₩54,806 | ₩54,340 | ₩54,783 | +0.12% | 5.5만 |
|---|
| 2026.06.01 | ₩53,831 | ₩54,863 | ₩53,523 | ₩54,689 | +1.59% | 4.3만 |
|---|
| 2026.05.29 | ₩53,871 | ₩54,072 | ₩53,509 | ₩53,806 | -0.12% | 4.1만 |
|---|
| 2026.05.28 | ₩54,944 | ₩54,944 | ₩53,911 | ₩54,072 | -1.59% | 5.5만 |
|---|
| 2026.05.27 | ₩55,842 | ₩55,842 | ₩55,091 | ₩55,185 | -1.18% | 2만 |
|---|
| 2026.05.26 | ₩55,856 | ₩56,607 | ₩55,681 | ₩56,298 | +0.79% | 3.8만 |
|---|
| 2026.05.22 | ₩57,022 | ₩57,022 | ₩55,815 | ₩56,325 | -1.22% | 3.7만 |
|---|
| 2026.05.21 | ₩57,907 | ₩58,269 | ₩57,653 | ₩57,800 | -0.19% | 1.9만 |
|---|
| 2026.05.20 | ₩57,130 | ₩58,363 | ₩57,101 | ₩58,229 | +1.92% | 4.1만 |
|---|
| 2026.05.19 | ₩56,580 | ₩56,915 | ₩56,332 | ₩56,607 | +0.05% | 2.1만 |
|---|
| 2026.05.18 | ₩55,547 | ₩56,566 | ₩55,547 | ₩56,124 | +1.04% | 2.5만 |
|---|
| 2026.05.15 | ₩56,620 | ₩56,620 | ₩55,292 | ₩55,467 | -2.04% | 3.2만 |
|---|
| 2026.05.14 | ₩56,808 | ₩57,048 | ₩56,446 | ₩56,706 | -0.18% | 1.7만 |
|---|
| 2026.05.13 | ₩57,291 | ₩57,291 | ₩56,459 | ₩56,871 | -0.73% | 1.2만 |
|---|
| 2026.05.12 | ₩56,861 | ₩57,197 | ₩56,459 | ₩57,036 | +0.31% | 1.6만 |
|---|
| 2026.05.11 | ₩57,344 | ₩57,344 | ₩56,613 | ₩57,077 | -0.47% | 2.2만 |
|---|
| 2026.05.08 | ₩57,150 | ₩57,533 | ₩56,794 | ₩57,354 | +0.36% | 2.2만 |
|---|
| 2026.05.07 | ₩56,593 | ₩56,792 | ₩56,057 | ₩56,057 | -0.95% | 1.7만 |
|---|
| 2026.05.06 | ₩57,518 | ₩57,518 | ₩56,352 | ₩56,915 | -1.05% | 3만 |
|---|
| 2026.05.05 | ₩56,325 | ₩57,626 | ₩56,325 | ₩57,626 | +2.31% | 2.6만 |
|---|
| 2026.05.04 | ₩55,856 | ₩56,298 | ₩55,493 | ₩55,681 | -0.31% | 2.4만 |
|---|
| 2026.05.01 | ₩54,903 | ₩55,762 | ₩54,903 | ₩55,493 | +1.07% | 2.7만 |
|---|
| 2026.04.30 | ₩55,440 | ₩55,853 | ₩54,541 | ₩55,601 | +0.29% | 2.3만 |
|---|
| 2026.04.29 | ₩55,252 | ₩55,460 | ₩54,206 | ₩54,582 | -1.21% | 3.6만 |
|---|
| 2026.04.28 | ₩53,938 | ₩54,882 | ₩53,938 | ₩54,421 | +0.90% | 1.5만 |
|---|
| 2026.04.27 | ₩53,603 | ₩54,421 | ₩53,603 | ₩53,898 | +0.55% | 2.1만 |
|---|
| 2026.04.24 | ₩53,576 | ₩54,300 | ₩53,576 | ₩54,139 | +1.05% | 8.9천 |
|---|
| 2026.04.23 | ₩53,576 | ₩54,541 | ₩53,375 | ₩53,599 | +0.04% | 9.4천 |
|---|
| 2026.04.22 | ₩53,871 | ₩53,871 | ₩52,878 | ₩53,522 | -0.65% | 2.9만 |
|---|
| 2026.04.21 | ₩55,118 | ₩55,574 | ₩53,656 | ₩53,656 | -2.65% | 2.1만 |
|---|
| 2026.04.20 | ₩55,185 | ₩55,292 | ₩54,313 | ₩55,017 | -0.30% | 2.1만 |
|---|
| 2026.04.17 | ₩55,748 | ₩56,177 | ₩55,198 | ₩55,430 | -0.57% | 4.1만 |
|---|
| 2026.04.16 | ₩55,185 | ₩55,185 | ₩54,544 | ₩54,769 | -0.75% | 1.4만 |
|---|
| 2026.04.15 | ₩55,024 | ₩55,468 | ₩54,850 | ₩55,038 | +0.02% | 2.5만 |
|---|
| 2026.04.14 | ₩55,440 | ₩55,440 | ₩54,856 | ₩54,903 | -0.97% | 4.3만 |
|---|
| 2026.04.13 | ₩54,689 | ₩55,561 | ₩54,689 | ₩55,400 | +1.30% | 1.3만 |
|---|
| 2026.04.10 | ₩55,668 | ₩55,668 | ₩54,528 | ₩54,890 | -1.40% | 4.5만 |
|---|
| 2026.04.09 | ₩55,923 | ₩56,224 | ₩55,172 | ₩55,882 | -0.07% | 2.2만 |
|---|
| 2026.04.08 | ₩55,051 | ₩55,869 | ₩55,011 | ₩55,762 | +1.29% | 3.8만 |
|---|
| 2026.04.07 | ₩55,319 | ₩55,762 | ₩54,649 | ₩54,997 | -0.58% | 5.2만 |
|---|
| 2026.04.06 | ₩55,225 | ₩55,493 | ₩54,903 | ₩55,118 | -0.19% | 4.7만 |
|---|
| 2026.04.02 | ₩53,898 | ₩55,185 | ₩53,898 | ₩55,131 | +2.29% | 2.3만 |
|---|
| 2026.04.01 | ₩54,287 | ₩54,877 | ₩54,045 | ₩54,354 | +0.12% | 2.9만 |
|---|
| 2026.03.31 | ₩53,522 | ₩54,721 | ₩53,200 | ₩54,388 | +1.62% | 2.6만 |
|---|
| 2026.03.30 | ₩53,066 | ₩53,589 | ₩52,731 | ₩52,986 | -0.15% | 3.2만 |
|---|
| 2026.03.27 | ₩53,066 | ₩53,375 | ₩52,208 | ₩52,838 | -0.43% | 4만 |
|---|
| 2026.03.26 | ₩54,555 | ₩54,690 | ₩53,750 | ₩53,750 | -1.47% | 1.9만 |
|---|
| 2026.03.25 | ₩54,689 | ₩54,729 | ₩53,844 | ₩54,013 | -1.24% | 3.1만 |
|---|
| 2026.03.24 | ₩53,643 | ₩55,105 | ₩53,643 | ₩54,702 | +1.98% | 2.8만 |
|---|
| 2026.03.23 | ₩53,106 | ₩54,152 | ₩52,905 | ₩53,871 | +1.44% | 5.7만 |
|---|
| 2026.03.20 | ₩55,064 | ₩55,064 | ₩52,811 | ₩53,133 | -3.51% | 4.8만 |
|---|
| 2026.03.19 | ₩54,193 | ₩55,292 | ₩53,442 | ₩54,997 | +1.48% | 2.7만 |
|---|
| 2026.03.18 | ₩53,723 | ₩54,997 | ₩53,723 | ₩54,367 | +1.20% | 3.9만 |
|---|
| 2026.03.17 | ₩53,750 | ₩53,777 | ₩53,240 | ₩53,495 | -0.47% | 2.3만 |
|---|
| 2026.03.16 | ₩51,671 | ₩52,885 | ₩51,671 | ₩52,865 | +2.31% | 2.5만 |
|---|
| 2026.03.13 | ₩51,819 | ₩51,993 | ₩51,128 | ₩51,296 | -1.01% | 7.4만 |
|---|
| 2026.03.12 | ₩54,273 | ₩54,273 | ₩52,168 | ₩52,261 | -3.71% | 5.3만 |
|---|
| 2026.03.11 | ₩55,185 | ₩55,185 | ₩53,737 | ₩54,380 | -1.46% | 4.6만 |
|---|
| 2026.03.10 | ₩55,078 | ₩55,574 | ₩54,474 | ₩54,729 | -0.63% | 4.4만 |
|---|
| 2026.03.09 | ₩53,683 | ₩55,373 | ₩53,683 | ₩55,279 | +2.97% | 8.8만 |
|---|
| 2026.03.06 | ₩54,266 | ₩54,622 | ₩53,777 | ₩54,260 | -0.01% | 6.2만 |
|---|
| 2026.03.05 | ₩55,856 | ₩56,191 | ₩54,360 | ₩54,863 | -1.78% | 15.3만 |
|---|
| 2026.03.04 | ₩56,244 | ₩57,130 | ₩55,869 | ₩56,633 | +0.69% | 9.2만 |
|---|
| 2026.03.03 | ₩56,995 | ₩57,760 | ₩55,695 | ₩57,277 | +0.49% | 16.2만 |
|---|
| 2026.03.02 | ₩57,827 | ₩57,988 | ₩56,471 | ₩57,492 | -0.58% | 25.3만 |
|---|
| 2026.02.27 | ₩55,628 | ₩56,271 | ₩55,400 | ₩56,204 | +1.04% | 7.8만 |
|---|
| 2026.02.26 | ₩55,078 | ₩55,653 | ₩54,313 | ₩55,628 | +1.00% | 3.5만 |
|---|
| 2026.02.25 | ₩55,011 | ₩55,145 | ₩54,354 | ₩54,903 | -0.20% | 2.6만 |
|---|
| 2026.02.24 | ₩53,911 | ₩54,582 | ₩53,911 | ₩54,434 | +0.97% | 4.1만 |
|---|
| 2026.02.23 | ₩53,857 | ₩53,924 | ₩53,066 | ₩53,589 | -0.50% | 4.5만 |
|---|
| 2026.02.20 | ₩53,509 | ₩54,152 | ₩53,328 | ₩53,844 | +0.63% | 6.9만 |
|---|
| 2026.02.19 | ₩52,637 | ₩53,160 | ₩52,463 | ₩53,066 | +0.82% | 8.8만 |
|---|
| 2026.02.18 | ₩51,886 | ₩52,557 | ₩51,658 | ₩52,378 | +0.95% | 5만 |
|---|
| 2026.02.17 | ₩50,733 | ₩51,603 | ₩50,625 | ₩51,578 | +1.67% | 5.5만 |
|---|
| 2026.02.13 | ₩49,727 | ₩50,705 | ₩49,726 | ₩50,705 | +1.97% | 3만 |
|---|
| 2026.02.12 | ₩50,384 | ₩50,625 | ₩49,405 | ₩49,794 | -1.17% | 2.6만 |
|---|
| 2026.02.11 | ₩49,418 | ₩50,290 | ₩49,418 | ₩50,250 | +1.68% | 3.7만 |
|---|
| 2026.02.10 | ₩49,150 | ₩49,300 | ₩49,134 | ₩49,177 | +0.05% | 9.8천 |
|---|
| 2026.02.09 | ₩48,748 | ₩49,070 | ₩48,426 | ₩48,869 | +0.25% | 3.5만 |
|---|
| 2026.02.06 | ₩48,144 | ₩48,936 | ₩48,144 | ₩48,882 | +1.53% | 2.1만 |
|---|
| 2026.02.05 | ₩47,608 | ₩47,849 | ₩47,434 | ₩47,434 | -0.37% | 2.5만 |
|---|
| 2026.02.04 | ₩48,815 | ₩48,895 | ₩47,829 | ₩47,950 | -1.77% | 6.3만 |
|---|
| 2026.02.03 | ₩48,775 | ₩48,942 | ₩47,648 | ₩48,477 | -0.61% | 7.6만 |
|---|
| 2026.02.02 | ₩48,118 | ₩48,292 | ₩47,608 | ₩48,245 | +0.26% | 7.3만 |
|---|
| 2026.01.30 | ₩47,635 | ₩48,178 | ₩47,608 | ₩48,024 | +0.82% | 26.2만 |
|---|
| 2026.01.29 | ₩48,077 | ₩48,654 | ₩47,320 | ₩48,319 | +0.50% | 3.3만 |
|---|
| 2026.01.28 | ₩46,870 | ₩47,675 | ₩46,870 | ₩47,550 | +1.45% | 2.3만 |
|---|
| 2026.01.27 | ₩46,200 | ₩46,991 | ₩46,200 | ₩46,795 | +1.29% | 3.3만 |
|---|
| 2026.01.26 | ₩45,999 | ₩46,401 | ₩45,865 | ₩45,932 | -0.15% | 1.8만 |
|---|
| 2026.01.23 | ₩45,503 | ₩45,918 | ₩45,503 | ₩45,730 | +0.50% | 1.1만 |
|---|
| 2026.01.22 | ₩45,556 | ₩45,757 | ₩45,366 | ₩45,663 | +0.24% | 1.6만 |
|---|
| 2026.01.21 | ₩45,194 | ₩45,663 | ₩44,914 | ₩45,525 | +0.73% | 6.7천 |
|---|
| 2026.01.20 | ₩44,698 | ₩45,033 | ₩44,524 | ₩44,648 | -0.11% | 1.4만 |
|---|
| 2026.01.16 | ₩45,114 | ₩45,207 | ₩44,765 | ₩44,832 | -0.62% | 1.2만 |
|---|
| 2026.01.15 | ₩45,610 | ₩45,610 | ₩44,738 | ₩45,398 | -0.46% | 1.6만 |
|---|
| 2026.01.14 | ₩45,603 | ₩45,985 | ₩45,395 | ₩45,663 | +0.13% | 2만 |
|---|
| 2026.01.13 | ₩45,328 | ₩45,736 | ₩45,182 | ₩45,194 | -0.30% | 1.4만 |
|---|
| 2026.01.12 | ₩44,926 | ₩45,284 | ₩44,753 | ₩45,284 | +0.80% | 8.4천 |
|---|
| 2026.01.09 | ₩44,644 | ₩44,926 | ₩44,349 | ₩44,564 | -0.18% | 1.1만 |
|---|
| 2026.01.08 | ₩43,920 | ₩44,591 | ₩43,920 | ₩44,591 | +1.53% | 2.7만 |
|---|
| 2026.01.07 | ₩43,089 | ₩43,920 | ₩43,089 | ₩43,920 | +1.93% | 1.2만 |
|---|
| 2026.01.06 | ₩42,378 | ₩42,928 | ₩42,378 | ₩42,807 | +1.01% | 1.8만 |
|---|
| 2026.01.05 | ₩42,217 | ₩42,378 | ₩41,949 | ₩42,131 | -0.20% | 1.4만 |
|---|
| 2026.01.02 | ₩42,338 | ₩42,338 | ₩41,908 | ₩42,244 | -0.22% | 7.5천 |
|---|
| 2025.12.31 | ₩42,378 | ₩42,385 | ₩41,975 | ₩42,328 | -0.12% | 1.6만 |
|---|
| 2025.12.30 | ₩42,726 | ₩42,753 | ₩42,458 | ₩42,535 | -0.45% | 1.3만 |
|---|
| 2025.12.29 | ₩43,424 | ₩43,773 | ₩43,410 | ₩43,746 | +0.74% | 1만 |
|---|
| 2025.12.26 | ₩43,464 | ₩43,464 | ₩43,192 | ₩43,417 | -0.11% | 3.9천 |
|---|
| 2025.12.24 | ₩43,424 | ₩43,491 | ₩43,221 | ₩43,437 | +0.03% | 2.5천 |
|---|
| 2025.12.23 | ₩42,914 | ₩43,195 | ₩42,914 | ₩43,195 | +0.65% | 6.6천 |
|---|
| 2025.12.22 | ₩42,485 | ₩43,048 | ₩42,485 | ₩43,048 | +1.33% | 4.7천 |
|---|
| 2025.12.19 | ₩42,928 | ₩43,005 | ₩42,391 | ₩42,391 | -1.25% | 9.8천 |
|---|
| 2025.12.18 | ₩43,357 | ₩43,424 | ₩43,022 | ₩43,109 | -0.57% | 2.6천 |
|---|
| 2025.12.17 | ₩43,317 | ₩43,317 | ₩42,995 | ₩42,995 | -0.74% | 5.8천 |
|---|
| 2025.12.16 | ₩43,665 | ₩43,732 | ₩43,169 | ₩43,290 | -0.86% | 6.8천 |
|---|
| 2025.12.15 | ₩43,866 | ₩43,866 | ₩43,209 | ₩43,665 | -0.46% | 8.4천 |
|---|
| 2025.12.12 | ₩43,920 | ₩44,014 | ₩43,300 | ₩43,451 | -1.07% | 7천 |
|---|
| 2025.12.11 | ₩43,732 | ₩44,121 | ₩43,732 | ₩44,084 | +0.80% | 5.1천 |
|---|
| 2025.12.10 | ₩43,665 | ₩44,121 | ₩43,357 | ₩43,809 | +0.33% | 2.1만 |
|---|
| 2025.12.09 | ₩44,094 | ₩44,094 | ₩43,786 | ₩43,840 | -0.58% | 1.3만 |
|---|
| 2025.12.08 | ₩44,047 | ₩44,255 | ₩43,924 | ₩44,054 | +0.02% | 7.8천 |
|---|
| 2025.12.05 | ₩44,055 | ₩44,161 | ₩43,840 | ₩43,878 | -0.40% | 6.4천 |
|---|
| 2025.12.04 | ₩44,255 | ₩44,290 | ₩43,862 | ₩43,947 | -0.70% | 2.7만 |
|---|
| 2025.12.03 | ₩43,732 | ₩43,947 | ₩43,691 | ₩43,789 | +0.13% | 9.8천 |
|---|
| 2025.12.02 | ₩43,216 | ₩43,410 | ₩43,182 | ₩43,409 | +0.45% | 2.7천 |
|---|
| 2025.12.01 | ₩43,437 | ₩43,657 | ₩43,196 | ₩43,335 | -0.23% | 1.1만 |
|---|
| 2025.11.28 | ₩43,008 | ₩43,250 | ₩43,008 | ₩43,141 | +0.31% | 3.2천 |
|---|
| 2025.11.26 | ₩43,668 | ₩43,668 | ₩42,753 | ₩42,849 | -1.88% | 6.5천 |
|---|
| 2025.11.25 | ₩42,874 | ₩43,516 | ₩42,874 | ₩43,109 | +0.55% | 7.6천 |
|---|
| 2025.11.24 | ₩43,250 | ₩43,267 | ₩42,608 | ₩42,870 | -0.88% | 4.7천 |
|---|
| 2025.11.21 | ₩42,914 | ₩43,196 | ₩42,547 | ₩43,107 | +0.45% | 4.4천 |
|---|
| 2025.11.20 | ₩43,075 | ₩43,907 | ₩42,391 | ₩42,556 | -1.20% | 1.1만 |
|---|
| 2025.11.19 | ₩43,089 | ₩44,108 | ₩42,987 | ₩43,310 | +0.51% | 7.6천 |
|---|
| 2025.11.18 | ₩43,424 | ₩43,518 | ₩43,091 | ₩43,347 | -0.18% | 4.4천 |
|---|
| 2025.11.17 | ₩43,705 | ₩43,810 | ₩43,370 | ₩43,539 | -0.38% | 6.5천 |
|---|
| 2025.11.14 | ₩43,256 | ₩44,108 | ₩43,154 | ₩43,606 | +0.81% | 5.6천 |
|---|
| 2025.11.13 | ₩43,786 | ₩43,862 | ₩43,410 | ₩43,602 | -0.42% | 6.9천 |
|---|
| 2025.11.12 | ₩43,933 | ₩43,933 | ₩43,598 | ₩43,746 | -0.43% | 9.1천 |
|---|
| 2025.11.11 | ₩43,638 | ₩44,101 | ₩43,451 | ₩43,545 | -0.22% | 3.7천 |
|---|
| 2025.11.10 | ₩43,343 | ₩43,718 | ₩43,263 | ₩43,598 | +0.59% | 1.8만 |
|---|
| 2025.11.07 | ₩42,780 | ₩43,317 | ₩42,780 | ₩43,185 | +0.95% | 9.6천 |
|---|
| 2025.11.06 | ₩42,431 | ₩42,914 | ₩42,431 | ₩42,751 | +0.75% | 4.1만 |
|---|
| 2025.11.05 | ₩42,069 | ₩42,706 | ₩42,069 | ₩42,547 | +1.13% | 1.3만 |
|---|
| 2025.11.04 | ₩42,512 | ₩42,512 | ₩41,855 | ₩41,908 | -1.42% | 1.1만 |
|---|
| 2025.11.03 | ₩43,035 | ₩43,182 | ₩42,820 | ₩42,995 | -0.09% | 5천 |
|---|
| 2025.10.31 | ₩42,740 | ₩43,035 | ₩42,525 | ₩43,035 | +0.69% | 4.8천 |
|---|
| 2025.10.30 | ₩42,646 | ₩42,914 | ₩42,271 | ₩42,646 | 0.00% | 1.3만 |
|---|
| 2025.10.29 | ₩42,914 | ₩43,102 | ₩42,726 | ₩42,820 | -0.22% | 1.2만 |
|---|
| 2025.10.28 | ₩41,761 | ₩42,619 | ₩41,761 | ₩42,362 | +1.44% | 1.1만 |
|---|
| 2025.10.27 | ₩41,954 | ₩42,177 | ₩41,654 | ₩41,953 | -0.00% | 6.8천 |
|---|
| 2025.10.24 | ₩41,399 | ₩42,056 | ₩41,345 | ₩41,345 | -0.13% | 1.2만 |
|---|
| 2025.10.23 | ₩40,782 | ₩41,949 | ₩40,782 | ₩41,709 | +2.27% | 1.2만 |
|---|
| 2025.10.22 | ₩41,439 | ₩41,439 | ₩40,494 | ₩40,830 | -1.47% | 2.1천 |
|---|
| 2025.10.21 | ₩40,846 | ₩40,846 | ₩40,516 | ₩40,516 | -0.81% | 4.1천 |
|---|
| 2025.10.20 | ₩41,372 | ₩41,408 | ₩41,175 | ₩41,271 | -0.24% | 7천 |
|---|
| 2025.10.17 | ₩40,232 | ₩41,033 | ₩40,232 | ₩40,964 | +1.82% | 3.5천 |
|---|
| 2025.10.16 | ₩40,460 | ₩40,970 | ₩40,433 | ₩40,585 | +0.31% | 1.2만 |
|---|
| 2025.10.15 | ₩40,071 | ₩40,339 | ₩39,883 | ₩40,248 | +0.44% | 11.2만 |
|---|
| 2025.10.14 | ₩39,541 | ₩40,071 | ₩39,320 | ₩39,890 | +0.88% | 4.3만 |
|---|
| 2025.10.13 | ₩39,441 | ₩40,058 | ₩39,441 | ₩39,763 | +0.82% | 1.3만 |
|---|
| 2025.10.10 | ₩40,085 | ₩40,406 | ₩39,052 | ₩39,256 | -2.07% | 1.2만 |
|---|