시장 데이터를 불러오는 중
전체 종목
U.S. Global Sea to Sky Cargo ETF 과거 주가
U.S. Global Sea to Sky Cargo ETF · SEA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
U.S. Global Sea to Sky Cargo ETF · SEA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,623 | ₩28,730 | ₩28,408 | ₩28,569 | -0.19% | 4만 |
| 2026.10.08 | ₩27,913 | ₩28,501 | ₩27,913 | ₩28,475 | +2.02% | 2.3만 |
| 2026.10.07 | ₩27,604 | ₩27,826 | ₩27,578 | ₩27,685 | +0.29% | 6.5천 |
| 2026.10.06 | ₩27,725 | ₩27,725 | ₩27,444 | ₩27,511 | -0.77% | 8.5천 |
| 2026.10.05 | ₩27,899 | ₩28,084 | ₩27,410 | ₩27,760 | -0.50% | 1.8만 |
| 2026.10.02 | ₩27,537 | ₩27,765 | ₩27,259 | ₩27,765 | +0.83% | 1만 |
| 2026.10.01 | ₩26,841 | ₩27,484 | ₩26,841 | ₩27,484 | +2.40% | 1.4만 |
| 2026.09.30 | ₩27,055 | ₩27,316 | ₩26,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,068 |
| +0.05% |
| 2.3만 |
| 2026.09.29 | ₩26,519 | ₩26,894 | ₩26,519 | ₩26,841 | +1.21% | 4.2천 |
|---|
| 2026.09.28 | ₩26,760 | ₩27,028 | ₩26,760 | ₩26,881 | +0.45% | 3.7천 |
|---|
| 2026.09.25 | ₩26,613 | ₩26,707 | ₩26,479 | ₩26,661 | +0.18% | 5.8천 |
|---|
| 2026.09.24 | ₩26,599 | ₩26,778 | ₩26,575 | ₩26,575 | -0.09% | 7.9천 |
|---|
| 2026.09.23 | ₩26,666 | ₩26,666 | ₩26,412 | ₩26,506 | -0.60% | 2.1만 |
|---|
| 2026.09.22 | ₩26,975 | ₩27,216 | ₩26,680 | ₩26,841 | -0.50% | 10.6만 |
|---|
| 2026.09.21 | ₩27,872 | ₩27,926 | ₩27,484 | ₩27,591 | -1.01% | 2.2만 |
|---|
| 2026.09.18 | ₩27,511 | ₩27,765 | ₩27,497 | ₩27,626 | +0.42% | 2.3만 |
|---|
| 2026.09.17 | ₩27,886 | ₩27,980 | ₩27,619 | ₩27,765 | -0.43% | 4.1만 |
|---|
| 2026.09.16 | ₩27,537 | ₩27,913 | ₩27,491 | ₩27,645 | +0.39% | 19.3만 |
|---|
| 2026.09.15 | ₩27,417 | ₩27,578 | ₩27,323 | ₩27,403 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩27,310 | ₩27,779 | ₩27,068 | ₩27,320 | +0.04% | 4.6만 |
|---|
| 2026.09.11 | ₩26,881 | ₩27,269 | ₩26,854 | ₩27,028 | +0.55% | 7.7천 |
|---|
| 2026.09.10 | ₩26,814 | ₩26,814 | ₩26,573 | ₩26,760 | -0.20% | 6.8천 |
|---|
| 2026.09.09 | ₩26,646 | ₩26,894 | ₩26,646 | ₩26,811 | +0.62% | 8.1천 |
|---|
| 2026.09.08 | ₩26,787 | ₩26,787 | ₩26,519 | ₩26,613 | -0.65% | 6.5만 |
|---|
| 2026.09.04 | ₩26,747 | ₩26,841 | ₩26,747 | ₩26,827 | +0.30% | 4천 |
|---|
| 2026.09.03 | ₩26,841 | ₩26,841 | ₩26,452 | ₩26,642 | -0.74% | 7.5천 |
|---|
| 2026.09.02 | ₩26,197 | ₩26,331 | ₩26,023 | ₩26,232 | +0.13% | 4.4천 |
|---|
| 2026.09.01 | ₩26,626 | ₩26,626 | ₩26,144 | ₩26,144 | -1.81% | 3.6천 |
|---|
| 2026.08.31 | ₩26,707 | ₩26,707 | ₩26,264 | ₩26,398 | -1.15% | 4천 |
|---|
| 2026.08.28 | ₩26,385 | ₩26,640 | ₩26,385 | ₩26,477 | +0.35% | 3.5천 |
|---|
| 2026.08.27 | ₩26,171 | ₩26,760 | ₩26,171 | ₩26,752 | +2.22% | 8.9천 |
|---|
| 2026.08.26 | ₩26,908 | ₩26,908 | ₩26,266 | ₩26,278 | -2.34% | 1.4만 |
|---|
| 2026.08.25 | ₩26,961 | ₩27,082 | ₩26,894 | ₩27,055 | +0.35% | 1.2만 |
|---|
| 2026.08.24 | ₩27,269 | ₩27,269 | ₩27,028 | ₩27,106 | -0.60% | 9.4천 |
|---|
| 2026.08.21 | ₩26,908 | ₩27,322 | ₩26,908 | ₩27,135 | +0.85% | 1.9만 |
|---|
| 2026.08.20 | ₩26,291 | ₩26,532 | ₩26,291 | ₩26,385 | +0.36% | 7.6천 |
|---|
| 2026.08.19 | ₩26,452 | ₩26,626 | ₩26,412 | ₩26,519 | +0.25% | 4.8천 |
|---|
| 2026.08.18 | ₩26,398 | ₩26,398 | ₩26,130 | ₩26,310 | -0.34% | 7천 |
|---|
| 2026.08.17 | ₩25,702 | ₩26,278 | ₩25,702 | ₩26,104 | +1.56% | 1.4만 |
|---|
| 2026.08.14 | ₩25,300 | ₩25,434 | ₩25,285 | ₩25,285 | -0.06% | 4.8천 |
|---|
| 2026.08.13 | ₩24,924 | ₩25,259 | ₩24,918 | ₩25,143 | +0.88% | 8천 |
|---|
| 2026.08.12 | ₩24,482 | ₩24,871 | ₩24,482 | ₩24,817 | +1.37% | 4.2천 |
|---|
| 2026.08.11 | ₩24,630 | ₩24,630 | ₩24,331 | ₩24,442 | -0.76% | 4.5천 |
|---|
| 2026.08.10 | ₩24,589 | ₩24,805 | ₩24,482 | ₩24,549 | -0.16% | 1.1만 |
|---|
| 2026.08.07 | ₩24,576 | ₩24,603 | ₩24,422 | ₩24,522 | -0.22% | 2.4천 |
|---|
| 2026.08.06 | ₩24,254 | ₩24,402 | ₩24,254 | ₩24,348 | +0.39% | 2천 |
|---|
| 2026.08.05 | ₩24,281 | ₩24,281 | ₩24,187 | ₩24,187 | -0.39% | 5천 |
|---|
| 2026.08.04 | ₩24,536 | ₩24,643 | ₩24,496 | ₩24,622 | +0.35% | 7.7천 |
|---|
| 2026.08.03 | ₩24,738 | ₩24,884 | ₩24,730 | ₩24,879 | +0.57% | 6.9천 |
|---|
| 2026.07.31 | ₩24,790 | ₩24,911 | ₩24,764 | ₩24,881 | +0.37% | 5.1천 |
|---|
| 2026.07.30 | ₩24,831 | ₩24,924 | ₩24,697 | ₩24,890 | +0.24% | 1.4만 |
|---|
| 2026.07.29 | ₩24,656 | ₩24,750 | ₩24,120 | ₩24,639 | -0.07% | 4.1천 |
|---|
| 2026.07.28 | ₩24,281 | ₩24,670 | ₩24,281 | ₩24,603 | +1.32% | 7.3천 |
|---|
| 2026.07.27 | ₩24,563 | ₩24,563 | ₩24,134 | ₩24,308 | -1.04% | 6.6천 |
|---|
| 2026.07.24 | ₩24,576 | ₩24,656 | ₩24,455 | ₩24,529 | -0.19% | 1.3만 |
|---|
| 2026.07.23 | ₩24,254 | ₩24,362 | ₩24,187 | ₩24,207 | -0.19% | 4.2천 |
|---|
| 2026.07.22 | ₩24,210 | ₩24,254 | ₩24,147 | ₩24,147 | -0.26% | 3.6천 |
|---|
| 2026.07.21 | ₩24,033 | ₩24,415 | ₩24,033 | ₩24,264 | +0.96% | 7.6천 |
|---|
| 2026.07.20 | ₩23,960 | ₩23,986 | ₩23,772 | ₩23,866 | -0.39% | 3.9천 |
|---|
| 2026.07.17 | ₩23,759 | ₩23,812 | ₩23,665 | ₩23,748 | -0.05% | 5.1천 |
|---|
| 2026.07.16 | ₩23,651 | ₩23,960 | ₩23,651 | ₩23,785 | +0.57% | 8.7천 |
|---|
| 2026.07.15 | ₩24,080 | ₩24,080 | ₩23,745 | ₩23,871 | -0.87% | 9.7천 |
|---|
| 2026.07.14 | ₩23,678 | ₩23,946 | ₩23,584 | ₩23,765 | +0.37% | 1.8만 |
|---|
| 2026.07.13 | ₩23,263 | ₩23,504 | ₩23,169 | ₩23,169 | -0.40% | 5.3천 |
|---|
| 2026.07.10 | ₩23,115 | ₩23,209 | ₩23,022 | ₩23,196 | +0.35% | 8.2천 |
|---|
| 2026.07.09 | ₩22,928 | ₩23,075 | ₩22,633 | ₩22,896 | -0.14% | 1.4만 |
|---|
| 2026.07.08 | ₩22,740 | ₩23,148 | ₩22,740 | ₩23,075 | +1.47% | 2.4만 |
|---|
| 2026.07.07 | ₩22,633 | ₩22,794 | ₩22,566 | ₩22,662 | +0.13% | 3만 |
|---|
| 2026.07.06 | ₩22,459 | ₩22,925 | ₩22,459 | ₩22,681 | +0.99% | 29만 |
|---|
| 2026.07.02 | ₩22,479 | ₩22,492 | ₩22,299 | ₩22,440 | -0.17% | 5.5천 |
|---|
| 2026.07.01 | ₩21,601 | ₩22,023 | ₩21,601 | ₩21,907 | +1.41% | 6.9천 |
|---|
| 2026.06.30 | ₩21,856 | ₩21,943 | ₩21,749 | ₩21,862 | +0.03% | 1.6만 |
|---|
| 2026.06.29 | ₩21,990 | ₩22,137 | ₩21,990 | ₩22,070 | +0.37% | 8.2천 |
|---|
| 2026.06.26 | ₩22,124 | ₩22,405 | ₩21,884 | ₩22,018 | -0.48% | 1.2만 |
|---|
| 2026.06.25 | ₩22,539 | ₩22,794 | ₩22,334 | ₩22,334 | -0.91% | 3.3천 |
|---|
| 2026.06.24 | ₩22,673 | ₩22,780 | ₩22,563 | ₩22,563 | -0.48% | 1.4천 |
|---|
| 2026.06.23 | ₩22,579 | ₩22,928 | ₩22,579 | ₩22,817 | +1.05% | 1.7천 |
|---|
| 2026.06.22 | ₩22,754 | ₩22,995 | ₩22,754 | ₩22,953 | +0.88% | 4.4천 |
|---|
| 2026.06.18 | ₩22,352 | ₩22,539 | ₩22,352 | ₩22,439 | +0.39% | 1.8만 |
|---|
| 2026.06.17 | ₩22,928 | ₩22,928 | ₩22,486 | ₩22,624 | -1.33% | 5.1천 |
|---|
| 2026.06.16 | ₩23,156 | ₩23,209 | ₩23,089 | ₩23,089 | -0.29% | 9.4천 |
|---|
| 2026.06.15 | ₩23,464 | ₩23,470 | ₩23,343 | ₩23,444 | -0.09% | 1.2만 |
|---|
| 2026.06.12 | ₩23,209 | ₩23,571 | ₩23,209 | ₩23,543 | +1.44% | 5.5천 |
|---|
| 2026.06.11 | ₩23,115 | ₩23,383 | ₩23,075 | ₩23,349 | +1.01% | 4천 |
|---|
| 2026.06.10 | ₩23,035 | ₩23,156 | ₩22,874 | ₩22,928 | -0.47% | 6.9천 |
|---|
| 2026.06.09 | ₩23,303 | ₩23,303 | ₩22,752 | ₩22,901 | -1.73% | 1.1만 |
|---|
| 2026.06.08 | ₩23,477 | ₩23,477 | ₩23,115 | ₩23,202 | -1.17% | 5.1천 |
|---|
| 2026.06.05 | ₩23,048 | ₩23,343 | ₩23,048 | ₩23,115 | +0.29% | 1.4만 |
|---|
| 2026.06.04 | ₩22,955 | ₩23,220 | ₩22,955 | ₩23,143 | +0.82% | 5.1천 |
|---|
| 2026.06.03 | ₩22,928 | ₩23,102 | ₩22,928 | ₩23,023 | +0.41% | 1.7만 |
|---|
| 2026.06.02 | ₩23,156 | ₩23,296 | ₩23,142 | ₩23,209 | +0.23% | 3천 |
|---|
| 2026.06.01 | ₩23,102 | ₩23,209 | ₩23,008 | ₩23,156 | +0.23% | 1.2만 |
|---|
| 2026.05.29 | ₩22,794 | ₩22,847 | ₩22,512 | ₩22,713 | -0.35% | 1.4만 |
|---|
| 2026.05.28 | ₩22,727 | ₩22,854 | ₩22,543 | ₩22,733 | +0.03% | 1.9만 |
|---|
| 2026.05.27 | ₩23,115 | ₩23,115 | ₩22,941 | ₩23,012 | -0.45% | 1.2만 |
|---|
| 2026.05.26 | ₩23,303 | ₩23,390 | ₩23,168 | ₩23,300 | -0.01% | 3.8천 |
|---|
| 2026.05.22 | ₩23,383 | ₩23,383 | ₩23,186 | ₩23,282 | -0.44% | 1.3만 |
|---|
| 2026.05.21 | ₩23,280 | ₩23,504 | ₩23,280 | ₩23,448 | +0.72% | 7.8천 |
|---|
| 2026.05.20 | ₩23,303 | ₩23,584 | ₩23,303 | ₩23,531 | +0.98% | 9.9천 |
|---|
| 2026.05.19 | ₩23,169 | ₩23,169 | ₩22,821 | ₩22,901 | -1.16% | 9.5천 |
|---|
| 2026.05.18 | ₩22,847 | ₩23,141 | ₩22,847 | ₩23,008 | +0.70% | 1.1만 |
|---|
| 2026.05.15 | ₩23,115 | ₩23,115 | ₩22,888 | ₩23,076 | -0.17% | 1.2만 |
|---|
| 2026.05.14 | ₩23,531 | ₩23,531 | ₩23,219 | ₩23,355 | -0.75% | 7.1천 |
|---|
| 2026.05.13 | ₩23,584 | ₩23,584 | ₩23,169 | ₩23,323 | -1.11% | 5.7천 |
|---|
| 2026.05.12 | ₩23,504 | ₩23,625 | ₩23,330 | ₩23,424 | -0.34% | 1.2만 |
|---|
| 2026.05.11 | ₩23,678 | ₩23,738 | ₩23,531 | ₩23,558 | -0.51% | 1.2만 |
|---|
| 2026.05.08 | ₩23,772 | ₩23,772 | ₩23,598 | ₩23,752 | -0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩23,692 | ₩23,692 | ₩23,450 | ₩23,586 | -0.45% | 8.2천 |
|---|
| 2026.05.06 | ₩23,504 | ₩23,718 | ₩23,477 | ₩23,607 | +0.44% | 1.4만 |
|---|
| 2026.05.05 | ₩23,150 | ₩23,571 | ₩23,150 | ₩23,564 | +1.79% | 9.6천 |
|---|
| 2026.05.04 | ₩23,316 | ₩23,316 | ₩22,870 | ₩22,969 | -1.49% | 8.8천 |
|---|
| 2026.05.01 | ₩23,544 | ₩23,544 | ₩23,282 | ₩23,391 | -0.65% | 5.4천 |
|---|
| 2026.04.30 | ₩23,048 | ₩23,504 | ₩23,048 | ₩23,437 | +1.69% | 9.8천 |
|---|
| 2026.04.29 | ₩23,263 | ₩23,290 | ₩22,955 | ₩23,055 | -0.89% | 1.8만 |
|---|
| 2026.04.28 | ₩22,914 | ₩23,219 | ₩22,914 | ₩23,119 | +0.89% | 6천 |
|---|
| 2026.04.27 | ₩23,102 | ₩23,102 | ₩22,794 | ₩23,018 | -0.37% | 2.1만 |
|---|
| 2026.04.24 | ₩22,995 | ₩23,169 | ₩22,995 | ₩23,082 | +0.38% | 6.3천 |
|---|
| 2026.04.23 | ₩22,914 | ₩23,129 | ₩22,821 | ₩22,972 | +0.25% | 3만 |
|---|
| 2026.04.22 | ₩22,941 | ₩23,035 | ₩22,754 | ₩22,959 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩23,517 | ₩23,517 | ₩22,941 | ₩22,968 | -2.34% | 4.7천 |
|---|
| 2026.04.20 | ₩23,062 | ₩23,343 | ₩23,062 | ₩23,182 | +0.52% | 3.3만 |
|---|
| 2026.04.17 | ₩23,196 | ₩23,437 | ₩23,196 | ₩23,310 | +0.49% | 8.8천 |
|---|
| 2026.04.16 | ₩22,901 | ₩23,249 | ₩22,901 | ₩23,102 | +0.88% | 8.5천 |
|---|
| 2026.04.15 | ₩23,357 | ₩23,357 | ₩23,035 | ₩23,102 | -1.09% | 1.8만 |
|---|
| 2026.04.14 | ₩23,263 | ₩23,263 | ₩23,089 | ₩23,146 | -0.50% | 2.6만 |
|---|
| 2026.04.13 | ₩23,062 | ₩23,263 | ₩23,015 | ₩23,204 | +0.62% | 5.6천 |
|---|
| 2026.04.10 | ₩23,370 | ₩23,370 | ₩23,035 | ₩23,035 | -1.43% | 1.1만 |
|---|
| 2026.04.09 | ₩23,350 | ₩23,397 | ₩23,185 | ₩23,308 | -0.18% | 1.2만 |
|---|
| 2026.04.08 | ₩23,156 | ₩23,397 | ₩23,063 | ₩23,397 | +1.04% | 1.6만 |
|---|
| 2026.04.07 | ₩23,169 | ₩23,169 | ₩22,807 | ₩22,854 | -1.36% | 1.4만 |
|---|
| 2026.04.06 | ₩22,780 | ₩23,196 | ₩22,780 | ₩23,196 | +1.82% | 5.4만 |
|---|
| 2026.04.02 | ₩22,660 | ₩23,089 | ₩22,606 | ₩23,089 | +1.89% | 1.5만 |
|---|
| 2026.04.01 | ₩22,700 | ₩22,917 | ₩22,700 | ₩22,821 | +0.53% | 2.3만 |
|---|
| 2026.03.31 | ₩22,419 | ₩22,720 | ₩22,301 | ₩22,700 | +1.26% | 2.7만 |
|---|
| 2026.03.30 | ₩22,057 | ₩22,231 | ₩22,003 | ₩22,088 | +0.14% | 1.8만 |
|---|
| 2026.03.27 | ₩21,976 | ₩22,077 | ₩21,909 | ₩21,909 | -0.30% | 2.9천 |
|---|
| 2026.03.26 | ₩22,278 | ₩22,338 | ₩21,936 | ₩21,936 | -1.53% | 1.2만 |
|---|
| 2026.03.25 | ₩22,378 | ₩22,459 | ₩22,204 | ₩22,258 | -0.54% | 4.4만 |
|---|
| 2026.03.24 | ₩22,231 | ₩22,553 | ₩22,231 | ₩22,526 | +1.33% | 3.5만 |
|---|
| 2026.03.23 | ₩22,043 | ₩22,405 | ₩22,043 | ₩22,298 | +1.16% | 2.7만 |
|---|
| 2026.03.20 | ₩22,579 | ₩22,579 | ₩21,936 | ₩22,164 | -1.84% | 2.4만 |
|---|
| 2026.03.19 | ₩22,177 | ₩22,626 | ₩22,177 | ₩22,566 | +1.75% | 8.1천 |
|---|
| 2026.03.18 | ₩22,177 | ₩22,452 | ₩22,177 | ₩22,338 | +0.73% | 5.3천 |
|---|
| 2026.03.17 | ₩22,298 | ₩22,298 | ₩22,097 | ₩22,244 | -0.24% | 1.2만 |
|---|
| 2026.03.16 | ₩22,124 | ₩22,177 | ₩21,976 | ₩22,177 | +0.24% | 2만 |
|---|
| 2026.03.13 | ₩21,775 | ₩21,856 | ₩21,548 | ₩21,548 | -1.05% | 1.7만 |
|---|
| 2026.03.12 | ₩22,271 | ₩22,271 | ₩21,856 | ₩22,030 | -1.08% | 1.3만 |
|---|
| 2026.03.11 | ₩22,392 | ₩22,405 | ₩22,244 | ₩22,364 | -0.13% | 1.8만 |
|---|
| 2026.03.10 | ₩22,459 | ₩22,579 | ₩22,207 | ₩22,388 | -0.32% | 5.4만 |
|---|
| 2026.03.09 | ₩22,378 | ₩22,606 | ₩21,856 | ₩22,553 | +0.78% | 9.5만 |
|---|
| 2026.03.06 | ₩22,579 | ₩22,579 | ₩22,244 | ₩22,459 | -0.53% | 41.9만 |
|---|
| 2026.03.05 | ₩22,807 | ₩22,807 | ₩22,285 | ₩22,352 | -2.00% | 1.9만 |
|---|
| 2026.03.04 | ₩23,115 | ₩23,129 | ₩22,914 | ₩22,928 | -0.81% | 1.4만 |
|---|
| 2026.03.03 | ₩23,383 | ₩23,495 | ₩22,807 | ₩23,276 | -0.46% | 1.9만 |
|---|
| 2026.03.02 | ₩23,236 | ₩23,387 | ₩23,129 | ₩23,263 | +0.12% | 2.4만 |
|---|
| 2026.02.27 | ₩22,700 | ₩22,901 | ₩22,633 | ₩22,746 | +0.20% | 5.8천 |
|---|
| 2026.02.26 | ₩22,874 | ₩22,874 | ₩22,660 | ₩22,700 | -0.76% | 2.5천 |
|---|
| 2026.02.25 | ₩23,035 | ₩23,035 | ₩22,472 | ₩22,713 | -1.40% | 13.2만 |
|---|
| 2026.02.24 | ₩22,459 | ₩22,593 | ₩22,459 | ₩22,593 | +0.60% | 2.6천 |
|---|
| 2026.02.23 | ₩22,633 | ₩22,633 | ₩22,305 | ₩22,345 | -1.27% | 1.9만 |
|---|
| 2026.02.20 | ₩22,110 | ₩22,660 | ₩22,110 | ₩22,512 | +1.82% | 2.2만 |
|---|
| 2026.02.19 | ₩22,218 | ₩22,218 | ₩22,043 | ₩22,084 | -0.60% | 6.9천 |
|---|
| 2026.02.18 | ₩22,004 | ₩22,069 | ₩21,909 | ₩22,043 | +0.18% | 4.3천 |
|---|
| 2026.02.17 | ₩21,655 | ₩21,842 | ₩21,588 | ₩21,816 | +0.74% | 2.8천 |
|---|
| 2026.02.13 | ₩21,615 | ₩21,789 | ₩21,494 | ₩21,655 | +0.19% | 2.6천 |
|---|
| 2026.02.12 | ₩22,144 | ₩22,144 | ₩21,481 | ₩21,521 | -2.81% | 9.1천 |
|---|
| 2026.02.11 | ₩21,842 | ₩22,017 | ₩21,749 | ₩22,017 | +0.80% | 5.5천 |
|---|
| 2026.02.10 | ₩21,601 | ₩21,695 | ₩21,574 | ₩21,574 | -0.12% | 3.8천 |
|---|
| 2026.02.09 | ₩21,440 | ₩21,534 | ₩21,414 | ₩21,481 | +0.19% | 1.8만 |
|---|
| 2026.02.06 | ₩21,387 | ₩21,440 | ₩21,266 | ₩21,440 | +0.25% | 1.2만 |
|---|
| 2026.02.05 | ₩21,226 | ₩21,226 | ₩20,945 | ₩20,958 | -1.26% | 2.6천 |
|---|
| 2026.02.04 | ₩21,320 | ₩21,320 | ₩21,040 | ₩21,186 | -0.63% | 8.4천 |
|---|
| 2026.02.03 | ₩20,784 | ₩20,973 | ₩20,757 | ₩20,898 | +0.55% | 5.7천 |
|---|
| 2026.02.02 | ₩20,435 | ₩20,809 | ₩20,435 | ₩20,735 | +1.47% | 1.4만 |
|---|
| 2026.01.30 | ₩20,737 | ₩20,737 | ₩20,509 | ₩20,569 | -0.81% | 1.3만 |
|---|
| 2026.01.29 | ₩20,757 | ₩20,844 | ₩20,543 | ₩20,831 | +0.36% | 5.4천 |
|---|
| 2026.01.28 | ₩20,569 | ₩20,666 | ₩20,489 | ₩20,529 | -0.20% | 9.6천 |
|---|
| 2026.01.27 | ₩20,154 | ₩20,414 | ₩20,154 | ₩20,382 | +1.13% | 6.1천 |
|---|
| 2026.01.26 | ₩20,033 | ₩20,221 | ₩20,033 | ₩20,073 | +0.20% | 8.6천 |
|---|
| 2026.01.23 | ₩19,966 | ₩20,013 | ₩19,953 | ₩19,993 | +0.13% | 3.9천 |
|---|
| 2026.01.22 | ₩20,221 | ₩20,221 | ₩20,006 | ₩20,114 | -0.53% | 2.6만 |
|---|
| 2026.01.21 | ₩20,021 | ₩20,208 | ₩19,913 | ₩20,103 | +0.41% | 2천 |
|---|
| 2026.01.20 | ₩19,752 | ₩19,980 | ₩19,752 | ₩19,752 | 0.00% | 5.8천 |
|---|
| 2026.01.16 | ₩19,839 | ₩19,872 | ₩19,738 | ₩19,805 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩20,020 | ₩20,208 | ₩20,020 | ₩20,114 | +0.47% | 1.3만 |
|---|
| 2026.01.14 | ₩20,060 | ₩20,194 | ₩20,060 | ₩20,114 | +0.27% | 2.1만 |
|---|
| 2026.01.13 | ₩19,993 | ₩20,127 | ₩19,993 | ₩20,006 | +0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩19,899 | ₩20,141 | ₩19,899 | ₩20,127 | +1.14% | 2.5만 |
|---|
| 2026.01.09 | ₩19,872 | ₩19,899 | ₩19,777 | ₩19,859 | -0.07% | 1.1만 |
|---|
| 2026.01.08 | ₩19,618 | ₩19,685 | ₩19,591 | ₩19,685 | +0.34% | 7.9천 |
|---|
| 2026.01.07 | ₩19,537 | ₩19,564 | ₩19,513 | ₩19,537 | 0.00% | 8.1천 |
|---|
| 2026.01.06 | ₩19,310 | ₩19,497 | ₩19,310 | ₩19,403 | +0.49% | 1.3만 |
|---|
| 2026.01.05 | ₩19,162 | ₩19,363 | ₩19,162 | ₩19,303 | +0.73% | 9.8천 |
|---|
| 2026.01.02 | ₩19,082 | ₩19,282 | ₩19,082 | ₩19,189 | +0.56% | 2.4만 |
|---|
| 2025.12.31 | ₩19,042 | ₩19,176 | ₩19,042 | ₩19,060 | +0.10% | 1.2만 |
|---|
| 2025.12.30 | ₩19,202 | ₩19,280 | ₩19,176 | ₩19,202 | 0.00% | 9.1천 |
|---|
| 2025.12.29 | ₩19,162 | ₩19,296 | ₩19,135 | ₩19,296 | +0.70% | 2.5만 |
|---|
| 2025.12.26 | ₩19,216 | ₩19,323 | ₩19,149 | ₩19,249 | +0.17% | 3.5만 |
|---|
| 2025.12.24 | ₩19,283 | ₩19,283 | ₩19,122 | ₩19,256 | -0.14% | 1.2만 |
|---|
| 2025.12.23 | ₩20,395 | ₩20,529 | ₩20,395 | ₩20,529 | +0.66% | 8.7천 |
|---|
| 2025.12.22 | ₩20,449 | ₩20,449 | ₩20,288 | ₩20,395 | -0.26% | 1.3만 |
|---|
| 2025.12.19 | ₩20,395 | ₩20,395 | ₩20,335 | ₩20,375 | -0.10% | 1.7만 |
|---|
| 2025.12.18 | ₩20,476 | ₩20,476 | ₩20,347 | ₩20,376 | -0.48% | 7.9천 |
|---|
| 2025.12.17 | ₩20,275 | ₩20,275 | ₩20,153 | ₩20,153 | -0.60% | 7.7천 |
|---|
| 2025.12.16 | ₩20,368 | ₩20,368 | ₩20,167 | ₩20,208 | -0.79% | 1.1만 |
|---|
| 2025.12.15 | ₩20,261 | ₩20,409 | ₩20,261 | ₩20,368 | +0.53% | 1.7만 |
|---|
| 2025.12.12 | ₩20,529 | ₩20,529 | ₩20,234 | ₩20,234 | -1.44% | 5.1천 |
|---|
| 2025.12.11 | ₩20,342 | ₩20,543 | ₩20,342 | ₩20,529 | +0.92% | 1.2만 |
|---|
| 2025.12.10 | ₩20,234 | ₩20,409 | ₩20,190 | ₩20,409 | +0.86% | 2.1만 |
|---|
| 2025.12.09 | ₩20,328 | ₩20,368 | ₩20,254 | ₩20,315 | -0.07% | 8.1천 |
|---|
| 2025.12.08 | ₩20,449 | ₩20,449 | ₩20,348 | ₩20,355 | -0.46% | 8.3천 |
|---|
| 2025.12.05 | ₩20,355 | ₩20,409 | ₩20,315 | ₩20,342 | -0.07% | 2.3만 |
|---|
| 2025.12.04 | ₩20,502 | ₩20,502 | ₩20,435 | ₩20,462 | -0.20% | 1.7만 |
|---|
| 2025.12.03 | ₩20,234 | ₩20,321 | ₩20,201 | ₩20,281 | +0.23% | 1.3만 |
|---|
| 2025.12.02 | ₩20,100 | ₩20,178 | ₩20,080 | ₩20,178 | +0.39% | 8.5천 |
|---|
| 2025.12.01 | ₩20,100 | ₩20,275 | ₩20,100 | ₩20,194 | +0.47% | 2.6만 |
|---|
| 2025.11.28 | ₩19,913 | ₩20,127 | ₩19,913 | ₩20,127 | +1.08% | 5.8천 |
|---|
| 2025.11.26 | ₩19,918 | ₩20,033 | ₩19,886 | ₩19,970 | +0.26% | 1.7만 |
|---|
| 2025.11.25 | ₩19,552 | ₩19,913 | ₩19,552 | ₩19,907 | +1.82% | 1.1만 |
|---|
| 2025.11.24 | ₩19,444 | ₩19,685 | ₩19,444 | ₩19,665 | +1.14% | 2.8만 |
|---|
| 2025.11.21 | ₩19,484 | ₩19,671 | ₩19,457 | ₩19,603 | +0.61% | 3.8천 |
|---|
| 2025.11.20 | ₩19,779 | ₩19,792 | ₩19,336 | ₩19,390 | -1.96% | 1.7만 |
|---|
| 2025.11.19 | ₩19,801 | ₩19,966 | ₩19,765 | ₩19,866 | +0.32% | 10.4만 |
|---|
| 2025.11.18 | ₩19,792 | ₩19,859 | ₩19,591 | ₩19,819 | +0.14% | 7.3천 |
|---|
| 2025.11.17 | ₩19,993 | ₩20,033 | ₩19,792 | ₩19,877 | -0.58% | 7.6천 |
|---|
| 2025.11.14 | ₩19,899 | ₩20,221 | ₩19,899 | ₩20,094 | +0.98% | 1.2만 |
|---|
| 2025.11.13 | ₩20,154 | ₩20,208 | ₩20,072 | ₩20,072 | -0.41% | 5.4천 |
|---|
| 2025.11.12 | ₩20,261 | ₩20,275 | ₩20,169 | ₩20,275 | +0.07% | 1.2만 |
|---|
| 2025.11.11 | ₩20,060 | ₩20,073 | ₩19,913 | ₩20,060 | 0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩19,872 | ₩20,060 | ₩19,872 | ₩20,052 | +0.90% | 9.3천 |
|---|
| 2025.11.07 | ₩19,717 | ₩19,905 | ₩19,631 | ₩19,875 | +0.80% | 1.4천 |
|---|
| 2025.11.06 | ₩19,631 | ₩19,855 | ₩19,631 | ₩19,717 | +0.44% | 1.9만 |
|---|
| 2025.11.05 | ₩19,591 | ₩19,765 | ₩19,591 | ₩19,743 | +0.77% | 4.4천 |
|---|
| 2025.11.04 | ₩19,631 | ₩19,631 | ₩19,430 | ₩19,513 | -0.60% | 3만 |
|---|
| 2025.11.03 | ₩19,893 | ₩19,946 | ₩19,893 | ₩19,933 | +0.20% | 4.2천 |
|---|
| 2025.10.31 | ₩19,631 | ₩19,852 | ₩19,604 | ₩19,752 | +0.61% | 3.8천 |
|---|
| 2025.10.30 | ₩19,859 | ₩19,859 | ₩19,765 | ₩19,819 | -0.20% | 2.7천 |
|---|
| 2025.10.29 | ₩19,935 | ₩19,935 | ₩19,819 | ₩19,881 | -0.28% | 3.5천 |
|---|
| 2025.10.28 | ₩19,696 | ₩19,832 | ₩19,659 | ₩19,764 | +0.35% | 4.5천 |
|---|
| 2025.10.27 | ₩19,430 | ₩19,631 | ₩19,430 | ₩19,629 | +1.02% | 9천 |
|---|
| 2025.10.24 | ₩19,390 | ₩19,390 | ₩19,272 | ₩19,330 | -0.31% | 4.4천 |
|---|
| 2025.10.23 | ₩19,283 | ₩19,390 | ₩19,217 | ₩19,314 | +0.16% | 2.8천 |
|---|
| 2025.10.22 | ₩19,107 | ₩19,109 | ₩19,034 | ₩19,066 | -0.22% | 5.7천 |
|---|
| 2025.10.21 | ₩19,028 | ₩19,202 | ₩19,015 | ₩19,130 | +0.54% | 5.8천 |
|---|
| 2025.10.20 | ₩19,283 | ₩19,336 | ₩19,263 | ₩19,303 | +0.10% | 7.4천 |
|---|
| 2025.10.17 | ₩19,015 | ₩19,229 | ₩19,015 | ₩19,162 | +0.78% | 2.6천 |
|---|
| 2025.10.16 | ₩19,082 | ₩19,095 | ₩18,948 | ₩19,020 | -0.32% | 2.4천 |
|---|
| 2025.10.15 | ₩18,800 | ₩18,867 | ₩18,762 | ₩18,762 | -0.21% | 5.8만 |
|---|
| 2025.10.14 | ₩18,707 | ₩18,921 | ₩18,707 | ₩18,855 | +0.80% | 10.4만 |
|---|
| 2025.10.13 | ₩18,264 | ₩18,492 | ₩18,264 | ₩18,452 | +1.03% | 8.7천 |
|---|
| 2025.10.10 | ₩18,532 | ₩18,532 | ₩17,916 | ₩17,944 | -3.17% | 1.7만 |
|---|