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 | ₩72,341 | ₩72,408 | ₩71,080 | ₩71,697 | -0.89% | 34.8만 |
| 2026.10.08 | ₩70,893 | ₩71,764 | ₩70,698 | ₩71,590 | +0.98% | 15.1만 |
| 2026.10.07 | ₩69,766 | ₩70,410 | ₩69,672 | ₩70,075 | +0.44% | 9.5만 |
| 2026.10.06 | ₩70,396 | ₩70,450 | ₩69,404 | ₩69,699 | -0.99% | 8.9만 |
| 2026.10.05 | ₩71,255 | ₩71,255 | ₩69,565 | ₩70,691 | -0.79% | 7.3만 |
| 2026.10.02 | ₩69,552 | ₩70,638 | ₩69,552 | ₩70,316 | +1.10% | 7만 |
| 2026.10.01 | ₩68,264 | ₩69,350 | ₩67,701 | ₩69,324 | +1.55% | 7.5만 |
| 2026.09.30 | ₩68,841 | ₩69,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,532 |
| -0.45% |
| 4.2만 |
| 2026.09.29 | ₩67,593 | ₩68,230 | ₩67,262 | ₩67,795 | +0.30% | 5.2만 |
|---|
| 2026.09.28 | ₩68,117 | ₩68,613 | ₩67,352 | ₩67,728 | -0.57% | 4.7만 |
|---|
| 2026.09.25 | ₩68,854 | ₩69,189 | ₩68,063 | ₩68,291 | -0.82% | 3.1만 |
|---|
| 2026.09.24 | ₩68,572 | ₩69,144 | ₩68,143 | ₩68,800 | +0.33% | 3.3만 |
|---|
| 2026.09.23 | ₩69,605 | ₩69,605 | ₩67,762 | ₩68,385 | -1.75% | 12.6만 |
|---|
| 2026.09.22 | ₩70,410 | ₩70,410 | ₩68,800 | ₩69,605 | -1.14% | 26.3만 |
|---|
| 2026.09.21 | ₩72,301 | ₩72,408 | ₩71,080 | ₩71,416 | -1.22% | 7.7만 |
|---|
| 2026.09.18 | ₩71,402 | ₩71,559 | ₩70,799 | ₩71,362 | -0.06% | 8.3만 |
|---|
| 2026.09.17 | ₩71,697 | ₩72,328 | ₩71,349 | ₩71,657 | -0.06% | 17.3만 |
|---|
| 2026.09.16 | ₩70,289 | ₩71,335 | ₩70,142 | ₩70,463 | +0.25% | 12.9만 |
|---|
| 2026.09.15 | ₩70,101 | ₩70,705 | ₩69,270 | ₩70,182 | +0.11% | 10만 |
|---|
| 2026.09.14 | ₩70,048 | ₩70,343 | ₩69,136 | ₩70,236 | +0.27% | 14.5만 |
|---|
| 2026.09.11 | ₩68,975 | ₩69,954 | ₩68,666 | ₩69,739 | +1.11% | 9.2만 |
|---|
| 2026.09.10 | ₩68,291 | ₩68,921 | ₩67,982 | ₩68,438 | +0.22% | 4.2만 |
|---|
| 2026.09.09 | ₩68,170 | ₩68,465 | ₩67,835 | ₩68,143 | -0.04% | 7.7만 |
|---|
| 2026.09.08 | ₩68,586 | ₩68,767 | ₩67,567 | ₩67,835 | -1.10% | 4.5만 |
|---|
| 2026.09.04 | ₩67,365 | ₩69,138 | ₩67,144 | ₩68,197 | +1.23% | 6.3만 |
|---|
| 2026.09.03 | ₩67,044 | ₩67,624 | ₩66,936 | ₩67,526 | +0.72% | 12만 |
|---|
| 2026.09.02 | ₩65,340 | ₩66,319 | ₩65,045 | ₩65,957 | +0.94% | 1.8만 |
|---|
| 2026.09.01 | ₩65,649 | ₩66,066 | ₩65,246 | ₩65,246 | -0.61% | 1.8만 |
|---|
| 2026.08.31 | ₩66,105 | ₩66,480 | ₩65,139 | ₩65,260 | -1.28% | 2.4만 |
|---|
| 2026.08.28 | ₩65,957 | ₩66,735 | ₩65,059 | ₩65,689 | -0.41% | 2.4만 |
|---|
| 2026.08.27 | ₩64,442 | ₩65,702 | ₩64,442 | ₩65,662 | +1.89% | 3.6만 |
|---|
| 2026.08.26 | ₩65,153 | ₩66,164 | ₩64,106 | ₩64,308 | -1.30% | 8만 |
|---|
| 2026.08.25 | ₩66,896 | ₩67,056 | ₩66,467 | ₩66,735 | -0.24% | 5.3만 |
|---|
| 2026.08.24 | ₩67,070 | ₩67,741 | ₩67,057 | ₩67,312 | +0.36% | 6.3만 |
|---|
| 2026.08.21 | ₩66,386 | ₩67,057 | ₩66,342 | ₩66,641 | +0.38% | 10.8만 |
|---|
| 2026.08.20 | ₩65,059 | ₩65,059 | ₩64,361 | ₩64,911 | -0.23% | 4만 |
|---|
| 2026.08.19 | ₩65,179 | ₩65,555 | ₩65,043 | ₩65,354 | +0.27% | 4.8만 |
|---|
| 2026.08.18 | ₩64,683 | ₩64,697 | ₩63,972 | ₩64,106 | -0.89% | 4.6만 |
|---|
| 2026.08.17 | ₩63,315 | ₩64,174 | ₩63,168 | ₩63,905 | +0.93% | 6.3만 |
|---|
| 2026.08.14 | ₩61,505 | ₩62,309 | ₩61,438 | ₩62,229 | +1.18% | 3.4만 |
|---|
| 2026.08.13 | ₩59,842 | ₩61,169 | ₩59,842 | ₩60,968 | +1.88% | 3.9만 |
|---|
| 2026.08.12 | ₩58,541 | ₩59,694 | ₩58,513 | ₩59,480 | +1.60% | 2.9만 |
|---|
| 2026.08.11 | ₩59,185 | ₩59,185 | ₩58,031 | ₩58,309 | -1.48% | 2만 |
|---|
| 2026.08.10 | ₩59,694 | ₩59,694 | ₩59,124 | ₩59,190 | -0.84% | 1.3만 |
|---|
| 2026.08.07 | ₩59,694 | ₩59,694 | ₩58,876 | ₩59,533 | -0.27% | 1.5만 |
|---|
| 2026.08.06 | ₩58,326 | ₩58,997 | ₩58,223 | ₩58,541 | +0.37% | 9.5천 |
|---|
| 2026.08.05 | ₩59,158 | ₩59,158 | ₩57,669 | ₩58,011 | -1.94% | 2.4만 |
|---|
| 2026.08.04 | ₩59,493 | ₩59,614 | ₩58,299 | ₩58,954 | -0.91% | 2.5만 |
|---|
| 2026.08.03 | ₩59,305 | ₩59,614 | ₩58,393 | ₩59,211 | -0.16% | 11.6만 |
|---|
| 2026.07.31 | ₩59,439 | ₩59,439 | ₩58,581 | ₩59,091 | -0.59% | 2.3만 |
|---|
| 2026.07.30 | ₩58,648 | ₩59,654 | ₩58,648 | ₩59,533 | +1.51% | 2.7만 |
|---|
| 2026.07.29 | ₩58,460 | ₩58,798 | ₩57,669 | ₩58,205 | -0.44% | 2.1만 |
|---|
| 2026.07.28 | ₩57,186 | ₩58,192 | ₩57,186 | ₩58,098 | +1.59% | 2.1만 |
|---|
| 2026.07.27 | ₩58,554 | ₩58,554 | ₩56,878 | ₩57,521 | -1.76% | 3.6만 |
|---|
| 2026.07.24 | ₩58,393 | ₩58,943 | ₩57,910 | ₩58,688 | +0.51% | 7만 |
|---|
| 2026.07.23 | ₩56,958 | ₩57,749 | ₩56,958 | ₩57,749 | +1.39% | 3.3만 |
|---|
| 2026.07.22 | ₩57,414 | ₩57,615 | ₩57,051 | ₩57,076 | -0.59% | 1.9만 |
|---|
| 2026.07.21 | ₩56,502 | ₩57,146 | ₩56,221 | ₩57,146 | +1.14% | 2.6만 |
|---|
| 2026.07.20 | ₩55,939 | ₩56,420 | ₩55,872 | ₩56,003 | +0.12% | 1.6만 |
|---|
| 2026.07.17 | ₩55,376 | ₩55,657 | ₩55,007 | ₩55,515 | +0.25% | 9.6천 |
|---|
| 2026.07.16 | ₩56,073 | ₩56,395 | ₩55,738 | ₩55,738 | -0.60% | 1.2만 |
|---|
| 2026.07.15 | ₩56,234 | ₩56,234 | ₩55,718 | ₩56,213 | -0.04% | 1.5만 |
|---|
| 2026.07.14 | ₩55,322 | ₩56,663 | ₩55,322 | ₩56,081 | +1.37% | 1.2만 |
|---|
| 2026.07.13 | ₩54,450 | ₩55,201 | ₩54,423 | ₩54,423 | -0.05% | 1.5만 |
|---|
| 2026.07.10 | ₩53,511 | ₩54,316 | ₩53,511 | ₩54,316 | +1.50% | 1.7만 |
|---|
| 2026.07.09 | ₩54,464 | ₩54,464 | ₩53,171 | ₩53,391 | -1.97% | 9.2천 |
|---|
| 2026.07.08 | ₩53,632 | ₩54,598 | ₩53,632 | ₩54,598 | +1.80% | 1.1만 |
|---|
| 2026.07.07 | ₩53,029 | ₩53,364 | ₩52,948 | ₩53,203 | +0.33% | 6.7천 |
|---|
| 2026.07.06 | ₩52,707 | ₩53,605 | ₩52,707 | ₩53,391 | +1.30% | 1.5만 |
|---|
| 2026.07.02 | ₩50,963 | ₩52,700 | ₩50,963 | ₩52,184 | +2.39% | 2.7만 |
|---|
| 2026.07.01 | ₩50,360 | ₩50,963 | ₩50,346 | ₩50,568 | +0.41% | 1.3만 |
|---|
| 2026.06.30 | ₩52,278 | ₩52,278 | ₩50,360 | ₩50,843 | -2.74% | 5.2만 |
|---|
| 2026.06.29 | ₩52,975 | ₩52,975 | ₩50,655 | ₩51,446 | -2.89% | 3.2만 |
|---|
| 2026.06.26 | ₩53,726 | ₩54,316 | ₩52,921 | ₩53,123 | -1.12% | 3.4만 |
|---|
| 2026.06.25 | ₩57,025 | ₩57,025 | ₩54,155 | ₩54,155 | -5.03% | 2만 |
|---|
| 2026.06.24 | ₩56,328 | ₩56,382 | ₩55,429 | ₩55,590 | -1.31% | 8.8천 |
|---|
| 2026.06.23 | ₩54,987 | ₩56,247 | ₩54,987 | ₩55,979 | +1.80% | 9.9천 |
|---|
| 2026.06.22 | ₩54,960 | ₩56,221 | ₩54,960 | ₩55,926 | +1.76% | 2만 |
|---|
| 2026.06.18 | ₩55,255 | ₩55,255 | ₩53,900 | ₩54,839 | -0.75% | 2.8만 |
|---|
| 2026.06.17 | ₩56,972 | ₩56,972 | ₩55,255 | ₩55,282 | -2.97% | 2.5만 |
|---|
| 2026.06.16 | ₩57,119 | ₩57,119 | ₩56,046 | ₩56,382 | -1.29% | 2만 |
|---|
| 2026.06.15 | ₩57,240 | ₩57,280 | ₩56,489 | ₩57,012 | -0.40% | 3만 |
|---|
| 2026.06.12 | ₩56,086 | ₩57,171 | ₩55,630 | ₩56,931 | +1.51% | 2.7만 |
|---|
| 2026.06.11 | ₩55,657 | ₩56,380 | ₩55,657 | ₩56,261 | +1.08% | 1.4만 |
|---|
| 2026.06.10 | ₩54,651 | ₩55,510 | ₩54,497 | ₩54,947 | +0.54% | 1.5만 |
|---|
| 2026.06.09 | ₩55,295 | ₩55,496 | ₩54,517 | ₩54,926 | -0.67% | 1.7만 |
|---|
| 2026.06.08 | ₩55,000 | ₩55,630 | ₩54,820 | ₩55,000 | 0.00% | 1.2만 |
|---|
| 2026.06.05 | ₩54,397 | ₩55,537 | ₩54,397 | ₩55,000 | +1.11% | 1.7만 |
|---|
| 2026.06.04 | ₩54,598 | ₩54,719 | ₩54,309 | ₩54,611 | +0.02% | 1.1만 |
|---|
| 2026.06.03 | ₩54,625 | ₩54,625 | ₩53,746 | ₩54,330 | -0.54% | 2만 |
|---|
| 2026.06.02 | ₩54,719 | ₩54,808 | ₩54,343 | ₩54,786 | +0.12% | 5.5만 |
|---|
| 2026.06.01 | ₩53,833 | ₩54,866 | ₩53,526 | ₩54,692 | +1.59% | 4.3만 |
|---|
| 2026.05.29 | ₩53,874 | ₩54,075 | ₩53,511 | ₩53,809 | -0.12% | 4.1만 |
|---|
| 2026.05.28 | ₩54,947 | ₩54,947 | ₩53,914 | ₩54,075 | -1.59% | 5.5만 |
|---|
| 2026.05.27 | ₩55,845 | ₩55,845 | ₩55,094 | ₩55,188 | -1.18% | 2만 |
|---|
| 2026.05.26 | ₩55,858 | ₩56,610 | ₩55,684 | ₩56,301 | +0.79% | 3.8만 |
|---|
| 2026.05.22 | ₩57,025 | ₩57,025 | ₩55,818 | ₩56,328 | -1.22% | 3.7만 |
|---|
| 2026.05.21 | ₩57,910 | ₩58,273 | ₩57,656 | ₩57,803 | -0.19% | 1.9만 |
|---|
| 2026.05.20 | ₩57,133 | ₩58,366 | ₩57,104 | ₩58,232 | +1.92% | 4.1만 |
|---|
| 2026.05.19 | ₩56,583 | ₩56,918 | ₩56,335 | ₩56,610 | +0.05% | 2.1만 |
|---|
| 2026.05.18 | ₩55,550 | ₩56,569 | ₩55,550 | ₩56,127 | +1.04% | 2.5만 |
|---|
| 2026.05.15 | ₩56,623 | ₩56,623 | ₩55,295 | ₩55,470 | -2.04% | 3.2만 |
|---|
| 2026.05.14 | ₩56,811 | ₩57,051 | ₩56,449 | ₩56,709 | -0.18% | 1.7만 |
|---|
| 2026.05.13 | ₩57,294 | ₩57,294 | ₩56,462 | ₩56,874 | -0.73% | 1.2만 |
|---|
| 2026.05.12 | ₩56,864 | ₩57,200 | ₩56,462 | ₩57,039 | +0.31% | 1.6만 |
|---|
| 2026.05.11 | ₩57,347 | ₩57,347 | ₩56,616 | ₩57,080 | -0.47% | 2.2만 |
|---|
| 2026.05.08 | ₩57,153 | ₩57,536 | ₩56,797 | ₩57,357 | +0.36% | 2.2만 |
|---|
| 2026.05.07 | ₩56,596 | ₩56,795 | ₩56,060 | ₩56,060 | -0.95% | 1.7만 |
|---|
| 2026.05.06 | ₩57,521 | ₩57,521 | ₩56,355 | ₩56,918 | -1.05% | 3만 |
|---|
| 2026.05.05 | ₩56,328 | ₩57,629 | ₩56,328 | ₩57,629 | +2.31% | 2.6만 |
|---|
| 2026.05.04 | ₩55,858 | ₩56,301 | ₩55,496 | ₩55,684 | -0.31% | 2.4만 |
|---|
| 2026.05.01 | ₩54,906 | ₩55,765 | ₩54,906 | ₩55,496 | +1.07% | 2.7만 |
|---|
| 2026.04.30 | ₩55,443 | ₩55,856 | ₩54,544 | ₩55,604 | +0.29% | 2.3만 |
|---|
| 2026.04.29 | ₩55,255 | ₩55,463 | ₩54,209 | ₩54,584 | -1.21% | 3.6만 |
|---|
| 2026.04.28 | ₩53,941 | ₩54,885 | ₩53,941 | ₩54,423 | +0.90% | 1.5만 |
|---|
| 2026.04.27 | ₩53,605 | ₩54,423 | ₩53,605 | ₩53,900 | +0.55% | 2.1만 |
|---|
| 2026.04.24 | ₩53,579 | ₩54,303 | ₩53,579 | ₩54,142 | +1.05% | 8.9천 |
|---|
| 2026.04.23 | ₩53,579 | ₩54,544 | ₩53,377 | ₩53,601 | +0.04% | 9.4천 |
|---|
| 2026.04.22 | ₩53,874 | ₩53,874 | ₩52,881 | ₩53,525 | -0.65% | 2.9만 |
|---|
| 2026.04.21 | ₩55,121 | ₩55,577 | ₩53,659 | ₩53,659 | -2.65% | 2.1만 |
|---|
| 2026.04.20 | ₩55,188 | ₩55,295 | ₩54,316 | ₩55,020 | -0.30% | 2.1만 |
|---|
| 2026.04.17 | ₩55,751 | ₩56,180 | ₩55,201 | ₩55,433 | -0.57% | 4.1만 |
|---|
| 2026.04.16 | ₩55,188 | ₩55,188 | ₩54,547 | ₩54,772 | -0.75% | 1.4만 |
|---|
| 2026.04.15 | ₩55,027 | ₩55,471 | ₩54,853 | ₩55,040 | +0.02% | 2.5만 |
|---|
| 2026.04.14 | ₩55,443 | ₩55,443 | ₩54,859 | ₩54,906 | -0.97% | 4.3만 |
|---|
| 2026.04.13 | ₩54,692 | ₩55,563 | ₩54,692 | ₩55,402 | +1.30% | 1.3만 |
|---|
| 2026.04.10 | ₩55,671 | ₩55,671 | ₩54,531 | ₩54,893 | -1.40% | 4.5만 |
|---|
| 2026.04.09 | ₩55,926 | ₩56,227 | ₩55,174 | ₩55,885 | -0.07% | 2.2만 |
|---|
| 2026.04.08 | ₩55,054 | ₩55,872 | ₩55,014 | ₩55,765 | +1.29% | 3.8만 |
|---|
| 2026.04.07 | ₩55,322 | ₩55,765 | ₩54,651 | ₩55,000 | -0.58% | 5.2만 |
|---|
| 2026.04.06 | ₩55,228 | ₩55,496 | ₩54,906 | ₩55,121 | -0.19% | 4.7만 |
|---|
| 2026.04.02 | ₩53,900 | ₩55,188 | ₩53,900 | ₩55,134 | +2.29% | 2.3만 |
|---|
| 2026.04.01 | ₩54,289 | ₩54,879 | ₩54,048 | ₩54,356 | +0.12% | 2.9만 |
|---|
| 2026.03.31 | ₩53,525 | ₩54,724 | ₩53,203 | ₩54,391 | +1.62% | 2.6만 |
|---|
| 2026.03.30 | ₩53,069 | ₩53,592 | ₩52,734 | ₩52,988 | -0.15% | 3.2만 |
|---|
| 2026.03.27 | ₩53,069 | ₩53,377 | ₩52,211 | ₩52,841 | -0.43% | 4만 |
|---|
| 2026.03.26 | ₩54,558 | ₩54,693 | ₩53,753 | ₩53,753 | -1.47% | 1.9만 |
|---|
| 2026.03.25 | ₩54,692 | ₩54,732 | ₩53,847 | ₩54,016 | -1.24% | 3.1만 |
|---|
| 2026.03.24 | ₩53,646 | ₩55,107 | ₩53,646 | ₩54,705 | +1.98% | 2.8만 |
|---|
| 2026.03.23 | ₩53,109 | ₩54,155 | ₩52,908 | ₩53,874 | +1.44% | 5.7만 |
|---|
| 2026.03.20 | ₩55,067 | ₩55,067 | ₩52,814 | ₩53,136 | -3.51% | 4.8만 |
|---|
| 2026.03.19 | ₩54,195 | ₩55,295 | ₩53,444 | ₩55,000 | +1.48% | 2.7만 |
|---|
| 2026.03.18 | ₩53,726 | ₩55,000 | ₩53,726 | ₩54,370 | +1.20% | 3.9만 |
|---|
| 2026.03.17 | ₩53,753 | ₩53,780 | ₩53,243 | ₩53,498 | -0.47% | 2.3만 |
|---|
| 2026.03.16 | ₩51,674 | ₩52,888 | ₩51,674 | ₩52,868 | +2.31% | 2.5만 |
|---|
| 2026.03.13 | ₩51,822 | ₩51,996 | ₩51,131 | ₩51,299 | -1.01% | 7.4만 |
|---|
| 2026.03.12 | ₩54,276 | ₩54,276 | ₩52,170 | ₩52,264 | -3.71% | 5.3만 |
|---|
| 2026.03.11 | ₩55,188 | ₩55,188 | ₩53,739 | ₩54,383 | -1.46% | 4.6만 |
|---|
| 2026.03.10 | ₩55,081 | ₩55,577 | ₩54,477 | ₩54,732 | -0.63% | 4.4만 |
|---|
| 2026.03.09 | ₩53,686 | ₩55,376 | ₩53,686 | ₩55,282 | +2.97% | 8.8만 |
|---|
| 2026.03.06 | ₩54,269 | ₩54,625 | ₩53,780 | ₩54,263 | -0.01% | 6.2만 |
|---|
| 2026.03.05 | ₩55,858 | ₩56,194 | ₩54,363 | ₩54,866 | -1.78% | 15.3만 |
|---|
| 2026.03.04 | ₩56,247 | ₩57,133 | ₩55,872 | ₩56,636 | +0.69% | 9.2만 |
|---|
| 2026.03.03 | ₩56,998 | ₩57,763 | ₩55,698 | ₩57,280 | +0.49% | 16.2만 |
|---|
| 2026.03.02 | ₩57,830 | ₩57,991 | ₩56,474 | ₩57,495 | -0.58% | 25.3만 |
|---|
| 2026.02.27 | ₩55,630 | ₩56,274 | ₩55,402 | ₩56,207 | +1.04% | 7.8만 |
|---|
| 2026.02.26 | ₩55,081 | ₩55,656 | ₩54,316 | ₩55,630 | +1.00% | 3.5만 |
|---|
| 2026.02.25 | ₩55,014 | ₩55,148 | ₩54,356 | ₩54,906 | -0.20% | 2.6만 |
|---|
| 2026.02.24 | ₩53,914 | ₩54,584 | ₩53,914 | ₩54,437 | +0.97% | 4.1만 |
|---|
| 2026.02.23 | ₩53,860 | ₩53,927 | ₩53,069 | ₩53,592 | -0.50% | 4.5만 |
|---|
| 2026.02.20 | ₩53,511 | ₩54,155 | ₩53,330 | ₩53,847 | +0.63% | 6.9만 |
|---|
| 2026.02.19 | ₩52,640 | ₩53,163 | ₩52,465 | ₩53,069 | +0.82% | 8.8만 |
|---|
| 2026.02.18 | ₩51,889 | ₩52,559 | ₩51,661 | ₩52,381 | +0.95% | 5만 |
|---|
| 2026.02.17 | ₩50,735 | ₩51,606 | ₩50,628 | ₩51,580 | +1.67% | 5.5만 |
|---|
| 2026.02.13 | ₩49,729 | ₩50,707 | ₩49,728 | ₩50,707 | +1.97% | 3만 |
|---|
| 2026.02.12 | ₩50,387 | ₩50,628 | ₩49,408 | ₩49,797 | -1.17% | 2.6만 |
|---|
| 2026.02.11 | ₩49,421 | ₩50,293 | ₩49,421 | ₩50,253 | +1.68% | 3.7만 |
|---|
| 2026.02.10 | ₩49,153 | ₩49,303 | ₩49,137 | ₩49,180 | +0.05% | 9.8천 |
|---|
| 2026.02.09 | ₩48,750 | ₩49,072 | ₩48,429 | ₩48,871 | +0.25% | 3.5만 |
|---|
| 2026.02.06 | ₩48,147 | ₩48,938 | ₩48,147 | ₩48,885 | +1.53% | 2.1만 |
|---|
| 2026.02.05 | ₩47,610 | ₩47,852 | ₩47,436 | ₩47,436 | -0.37% | 2.5만 |
|---|
| 2026.02.04 | ₩48,817 | ₩48,898 | ₩47,832 | ₩47,952 | -1.77% | 6.3만 |
|---|
| 2026.02.03 | ₩48,777 | ₩48,945 | ₩47,651 | ₩48,480 | -0.61% | 7.6만 |
|---|
| 2026.02.02 | ₩48,120 | ₩48,294 | ₩47,610 | ₩48,248 | +0.26% | 7.3만 |
|---|
| 2026.01.30 | ₩47,637 | ₩48,180 | ₩47,610 | ₩48,026 | +0.82% | 26.2만 |
|---|
| 2026.01.29 | ₩48,080 | ₩48,657 | ₩47,322 | ₩48,321 | +0.50% | 3.3만 |
|---|
| 2026.01.28 | ₩46,873 | ₩47,678 | ₩46,873 | ₩47,553 | +1.45% | 2.3만 |
|---|
| 2026.01.27 | ₩46,202 | ₩46,994 | ₩46,202 | ₩46,798 | +1.29% | 3.3만 |
|---|
| 2026.01.26 | ₩46,001 | ₩46,403 | ₩45,867 | ₩45,934 | -0.15% | 1.8만 |
|---|
| 2026.01.23 | ₩45,505 | ₩45,921 | ₩45,505 | ₩45,733 | +0.50% | 1.1만 |
|---|
| 2026.01.22 | ₩45,559 | ₩45,760 | ₩45,368 | ₩45,666 | +0.24% | 1.6만 |
|---|
| 2026.01.21 | ₩45,196 | ₩45,666 | ₩44,916 | ₩45,528 | +0.73% | 6.7천 |
|---|
| 2026.01.20 | ₩44,700 | ₩45,035 | ₩44,526 | ₩44,651 | -0.11% | 1.4만 |
|---|
| 2026.01.16 | ₩45,116 | ₩45,210 | ₩44,767 | ₩44,834 | -0.62% | 1.2만 |
|---|
| 2026.01.15 | ₩45,612 | ₩45,612 | ₩44,740 | ₩45,400 | -0.46% | 1.6만 |
|---|
| 2026.01.14 | ₩45,605 | ₩45,988 | ₩45,398 | ₩45,666 | +0.13% | 2만 |
|---|
| 2026.01.13 | ₩45,331 | ₩45,738 | ₩45,184 | ₩45,196 | -0.30% | 1.4만 |
|---|
| 2026.01.12 | ₩44,928 | ₩45,286 | ₩44,755 | ₩45,286 | +0.80% | 8.4천 |
|---|
| 2026.01.09 | ₩44,647 | ₩44,928 | ₩44,351 | ₩44,566 | -0.18% | 1.1만 |
|---|
| 2026.01.08 | ₩43,922 | ₩44,593 | ₩43,922 | ₩44,593 | +1.53% | 2.7만 |
|---|
| 2026.01.07 | ₩43,091 | ₩43,922 | ₩43,091 | ₩43,922 | +1.93% | 1.2만 |
|---|
| 2026.01.06 | ₩42,380 | ₩42,930 | ₩42,380 | ₩42,809 | +1.01% | 1.8만 |
|---|
| 2026.01.05 | ₩42,219 | ₩42,380 | ₩41,951 | ₩42,133 | -0.20% | 1.4만 |
|---|
| 2026.01.02 | ₩42,340 | ₩42,340 | ₩41,911 | ₩42,246 | -0.22% | 7.5천 |
|---|
| 2025.12.31 | ₩42,380 | ₩42,387 | ₩41,978 | ₩42,330 | -0.12% | 1.6만 |
|---|
| 2025.12.30 | ₩42,729 | ₩42,756 | ₩42,460 | ₩42,537 | -0.45% | 1.3만 |
|---|
| 2025.12.29 | ₩43,426 | ₩43,775 | ₩43,413 | ₩43,748 | +0.74% | 1만 |
|---|
| 2025.12.26 | ₩43,466 | ₩43,466 | ₩43,194 | ₩43,419 | -0.11% | 3.9천 |
|---|
| 2025.12.24 | ₩43,426 | ₩43,493 | ₩43,224 | ₩43,440 | +0.03% | 2.5천 |
|---|
| 2025.12.23 | ₩42,916 | ₩43,197 | ₩42,916 | ₩43,197 | +0.65% | 6.6천 |
|---|
| 2025.12.22 | ₩42,487 | ₩43,051 | ₩42,487 | ₩43,051 | +1.33% | 4.7천 |
|---|
| 2025.12.19 | ₩42,930 | ₩43,008 | ₩42,393 | ₩42,393 | -1.25% | 9.8천 |
|---|
| 2025.12.18 | ₩43,359 | ₩43,426 | ₩43,024 | ₩43,111 | -0.57% | 2.6천 |
|---|
| 2025.12.17 | ₩43,319 | ₩43,319 | ₩42,997 | ₩42,997 | -0.74% | 5.8천 |
|---|
| 2025.12.16 | ₩43,668 | ₩43,735 | ₩43,171 | ₩43,292 | -0.86% | 6.8천 |
|---|
| 2025.12.15 | ₩43,869 | ₩43,869 | ₩43,212 | ₩43,668 | -0.46% | 8.4천 |
|---|
| 2025.12.12 | ₩43,922 | ₩44,016 | ₩43,303 | ₩43,453 | -1.07% | 7천 |
|---|
| 2025.12.11 | ₩43,735 | ₩44,124 | ₩43,735 | ₩44,086 | +0.80% | 5.1천 |
|---|
| 2025.12.10 | ₩43,668 | ₩44,124 | ₩43,359 | ₩43,811 | +0.33% | 2.1만 |
|---|
| 2025.12.09 | ₩44,097 | ₩44,097 | ₩43,788 | ₩43,842 | -0.58% | 1.3만 |
|---|
| 2025.12.08 | ₩44,050 | ₩44,258 | ₩43,926 | ₩44,056 | +0.02% | 7.8천 |
|---|
| 2025.12.05 | ₩44,058 | ₩44,164 | ₩43,842 | ₩43,881 | -0.40% | 6.4천 |
|---|
| 2025.12.04 | ₩44,258 | ₩44,292 | ₩43,865 | ₩43,949 | -0.70% | 2.7만 |
|---|
| 2025.12.03 | ₩43,735 | ₩43,949 | ₩43,693 | ₩43,791 | +0.13% | 9.8천 |
|---|
| 2025.12.02 | ₩43,218 | ₩43,413 | ₩43,185 | ₩43,411 | +0.45% | 2.7천 |
|---|
| 2025.12.01 | ₩43,440 | ₩43,659 | ₩43,198 | ₩43,338 | -0.23% | 1.1만 |
|---|
| 2025.11.28 | ₩43,010 | ₩43,252 | ₩43,010 | ₩43,143 | +0.31% | 3.2천 |
|---|
| 2025.11.26 | ₩43,670 | ₩43,670 | ₩42,756 | ₩42,851 | -1.88% | 6.5천 |
|---|
| 2025.11.25 | ₩42,876 | ₩43,519 | ₩42,876 | ₩43,111 | +0.55% | 7.6천 |
|---|
| 2025.11.24 | ₩43,252 | ₩43,269 | ₩42,611 | ₩42,872 | -0.88% | 4.7천 |
|---|
| 2025.11.21 | ₩42,916 | ₩43,198 | ₩42,549 | ₩43,110 | +0.45% | 4.4천 |
|---|
| 2025.11.20 | ₩43,077 | ₩43,909 | ₩42,393 | ₩42,558 | -1.20% | 1.1만 |
|---|
| 2025.11.19 | ₩43,091 | ₩44,110 | ₩42,989 | ₩43,312 | +0.51% | 7.6천 |
|---|
| 2025.11.18 | ₩43,426 | ₩43,520 | ₩43,094 | ₩43,350 | -0.18% | 4.4천 |
|---|
| 2025.11.17 | ₩43,708 | ₩43,812 | ₩43,372 | ₩43,541 | -0.38% | 6.5천 |
|---|
| 2025.11.14 | ₩43,258 | ₩44,110 | ₩43,157 | ₩43,609 | +0.81% | 5.6천 |
|---|
| 2025.11.13 | ₩43,788 | ₩43,865 | ₩43,413 | ₩43,604 | -0.42% | 6.9천 |
|---|
| 2025.11.12 | ₩43,936 | ₩43,936 | ₩43,600 | ₩43,748 | -0.43% | 9.1천 |
|---|
| 2025.11.11 | ₩43,641 | ₩44,103 | ₩43,453 | ₩43,547 | -0.22% | 3.7천 |
|---|
| 2025.11.10 | ₩43,346 | ₩43,720 | ₩43,265 | ₩43,600 | +0.59% | 1.8만 |
|---|
| 2025.11.07 | ₩42,782 | ₩43,319 | ₩42,782 | ₩43,187 | +0.95% | 9.6천 |
|---|
| 2025.11.06 | ₩42,434 | ₩42,916 | ₩42,434 | ₩42,753 | +0.75% | 4.1만 |
|---|
| 2025.11.05 | ₩42,072 | ₩42,709 | ₩42,072 | ₩42,549 | +1.13% | 1.3만 |
|---|
| 2025.11.04 | ₩42,514 | ₩42,514 | ₩41,857 | ₩41,911 | -1.42% | 1.1만 |
|---|
| 2025.11.03 | ₩43,037 | ₩43,185 | ₩42,823 | ₩42,997 | -0.09% | 5천 |
|---|
| 2025.10.31 | ₩42,742 | ₩43,037 | ₩42,528 | ₩43,037 | +0.69% | 4.8천 |
|---|
| 2025.10.30 | ₩42,648 | ₩42,916 | ₩42,273 | ₩42,648 | 0.00% | 1.3만 |
|---|
| 2025.10.29 | ₩42,916 | ₩43,104 | ₩42,729 | ₩42,823 | -0.22% | 1.2만 |
|---|
| 2025.10.28 | ₩41,763 | ₩42,621 | ₩41,763 | ₩42,364 | +1.44% | 1.1만 |
|---|
| 2025.10.27 | ₩41,956 | ₩42,179 | ₩41,656 | ₩41,955 | -0.00% | 6.8천 |
|---|
| 2025.10.24 | ₩41,401 | ₩42,058 | ₩41,347 | ₩41,347 | -0.13% | 1.2만 |
|---|
| 2025.10.23 | ₩40,784 | ₩41,951 | ₩40,784 | ₩41,711 | +2.27% | 1.2만 |
|---|
| 2025.10.22 | ₩41,441 | ₩41,441 | ₩40,496 | ₩40,832 | -1.47% | 2.1천 |
|---|
| 2025.10.21 | ₩40,848 | ₩40,848 | ₩40,519 | ₩40,519 | -0.81% | 4.1천 |
|---|
| 2025.10.20 | ₩41,374 | ₩41,410 | ₩41,177 | ₩41,274 | -0.24% | 7천 |
|---|
| 2025.10.17 | ₩40,234 | ₩41,035 | ₩40,234 | ₩40,966 | +1.82% | 3.5천 |
|---|
| 2025.10.16 | ₩40,462 | ₩40,972 | ₩40,435 | ₩40,587 | +0.31% | 1.2만 |
|---|
| 2025.10.15 | ₩40,073 | ₩40,341 | ₩39,886 | ₩40,250 | +0.44% | 11.2만 |
|---|
| 2025.10.14 | ₩39,544 | ₩40,073 | ₩39,322 | ₩39,892 | +0.88% | 4.3만 |
|---|
| 2025.10.13 | ₩39,443 | ₩40,060 | ₩39,443 | ₩39,765 | +0.82% | 1.3만 |
|---|
| 2025.10.10 | ₩40,087 | ₩40,409 | ₩39,054 | ₩39,258 | -2.07% | 1.2만 |
|---|