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 | ₩28,498 | ₩28,605 | ₩28,285 | ₩28,445 | -0.19% | 4만 |
| 2026.10.08 | ₩27,791 | ₩28,377 | ₩27,791 | ₩28,352 | +2.02% | 2.3만 |
| 2026.10.07 | ₩27,484 | ₩27,704 | ₩27,458 | ₩27,564 | +0.29% | 6.5천 |
| 2026.10.06 | ₩27,604 | ₩27,604 | ₩27,324 | ₩27,391 | -0.77% | 8.5천 |
| 2026.10.05 | ₩27,778 | ₩27,962 | ₩27,291 | ₩27,639 | -0.50% | 1.8만 |
| 2026.10.02 | ₩27,418 | ₩27,644 | ₩27,140 | ₩27,644 | +0.83% | 1만 |
| 2026.10.01 | ₩26,724 | ₩27,364 | ₩26,724 | ₩27,364 | +2.40% | 1.4만 |
| 2026.09.30 | ₩26,937 | ₩27,197 | ₩26,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,951 |
| +0.05% |
| 2.3만 |
| 2026.09.29 | ₩26,404 | ₩26,777 | ₩26,404 | ₩26,724 | +1.21% | 4.2천 |
|---|
| 2026.09.28 | ₩26,644 | ₩26,911 | ₩26,644 | ₩26,764 | +0.45% | 3.7천 |
|---|
| 2026.09.25 | ₩26,497 | ₩26,590 | ₩26,364 | ₩26,545 | +0.18% | 5.8천 |
|---|
| 2026.09.24 | ₩26,484 | ₩26,661 | ₩26,460 | ₩26,460 | -0.09% | 7.9천 |
|---|
| 2026.09.23 | ₩26,550 | ₩26,550 | ₩26,297 | ₩26,390 | -0.60% | 2.1만 |
|---|
| 2026.09.22 | ₩26,857 | ₩27,097 | ₩26,564 | ₩26,724 | -0.50% | 10.6만 |
|---|
| 2026.09.21 | ₩27,751 | ₩27,805 | ₩27,364 | ₩27,471 | -1.01% | 2.2만 |
|---|
| 2026.09.18 | ₩27,391 | ₩27,644 | ₩27,378 | ₩27,506 | +0.42% | 2.3만 |
|---|
| 2026.09.17 | ₩27,764 | ₩27,858 | ₩27,499 | ₩27,644 | -0.43% | 4.1만 |
|---|
| 2026.09.16 | ₩27,418 | ₩27,791 | ₩27,371 | ₩27,524 | +0.39% | 19.3만 |
|---|
| 2026.09.15 | ₩27,298 | ₩27,458 | ₩27,204 | ₩27,284 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩27,191 | ₩27,658 | ₩26,951 | ₩27,201 | +0.04% | 4.6만 |
|---|
| 2026.09.11 | ₩26,764 | ₩27,151 | ₩26,737 | ₩26,911 | +0.55% | 7.7천 |
|---|
| 2026.09.10 | ₩26,697 | ₩26,697 | ₩26,457 | ₩26,644 | -0.20% | 6.8천 |
|---|
| 2026.09.09 | ₩26,530 | ₩26,777 | ₩26,530 | ₩26,694 | +0.62% | 8.1천 |
|---|
| 2026.09.08 | ₩26,670 | ₩26,670 | ₩26,404 | ₩26,497 | -0.65% | 6.5만 |
|---|
| 2026.09.04 | ₩26,630 | ₩26,724 | ₩26,630 | ₩26,710 | +0.30% | 4천 |
|---|
| 2026.09.03 | ₩26,724 | ₩26,724 | ₩26,337 | ₩26,526 | -0.74% | 7.5천 |
|---|
| 2026.09.02 | ₩26,083 | ₩26,217 | ₩25,910 | ₩26,118 | +0.13% | 4.4천 |
|---|
| 2026.09.01 | ₩26,510 | ₩26,510 | ₩26,030 | ₩26,030 | -1.81% | 3.6천 |
|---|
| 2026.08.31 | ₩26,590 | ₩26,590 | ₩26,150 | ₩26,284 | -1.15% | 4천 |
|---|
| 2026.08.28 | ₩26,270 | ₩26,524 | ₩26,270 | ₩26,362 | +0.35% | 3.5천 |
|---|
| 2026.08.27 | ₩26,057 | ₩26,644 | ₩26,057 | ₩26,636 | +2.22% | 8.9천 |
|---|
| 2026.08.26 | ₩26,791 | ₩26,791 | ₩26,151 | ₩26,163 | -2.34% | 1.4만 |
|---|
| 2026.08.25 | ₩26,844 | ₩26,964 | ₩26,777 | ₩26,937 | +0.35% | 1.2만 |
|---|
| 2026.08.24 | ₩27,151 | ₩27,151 | ₩26,911 | ₩26,988 | -0.60% | 9.4천 |
|---|
| 2026.08.21 | ₩26,791 | ₩27,203 | ₩26,791 | ₩27,017 | +0.85% | 1.9만 |
|---|
| 2026.08.20 | ₩26,177 | ₩26,417 | ₩26,177 | ₩26,270 | +0.36% | 7.6천 |
|---|
| 2026.08.19 | ₩26,337 | ₩26,510 | ₩26,297 | ₩26,404 | +0.25% | 4.8천 |
|---|
| 2026.08.18 | ₩26,284 | ₩26,284 | ₩26,017 | ₩26,195 | -0.34% | 7천 |
|---|
| 2026.08.17 | ₩25,590 | ₩26,163 | ₩25,590 | ₩25,990 | +1.56% | 1.4만 |
|---|
| 2026.08.14 | ₩25,190 | ₩25,323 | ₩25,175 | ₩25,175 | -0.06% | 4.8천 |
|---|
| 2026.08.13 | ₩24,816 | ₩25,149 | ₩24,809 | ₩25,033 | +0.88% | 8천 |
|---|
| 2026.08.12 | ₩24,376 | ₩24,763 | ₩24,376 | ₩24,709 | +1.37% | 4.2천 |
|---|
| 2026.08.11 | ₩24,522 | ₩24,522 | ₩24,225 | ₩24,336 | -0.76% | 4.5천 |
|---|
| 2026.08.10 | ₩24,482 | ₩24,697 | ₩24,376 | ₩24,442 | -0.16% | 1.1만 |
|---|
| 2026.08.07 | ₩24,469 | ₩24,496 | ₩24,316 | ₩24,416 | -0.22% | 2.4천 |
|---|
| 2026.08.06 | ₩24,149 | ₩24,296 | ₩24,149 | ₩24,242 | +0.39% | 2천 |
|---|
| 2026.08.05 | ₩24,176 | ₩24,176 | ₩24,082 | ₩24,082 | -0.39% | 5천 |
|---|
| 2026.08.04 | ₩24,429 | ₩24,536 | ₩24,389 | ₩24,514 | +0.35% | 7.7천 |
|---|
| 2026.08.03 | ₩24,630 | ₩24,776 | ₩24,622 | ₩24,771 | +0.57% | 6.9천 |
|---|
| 2026.07.31 | ₩24,683 | ₩24,803 | ₩24,656 | ₩24,773 | +0.37% | 5.1천 |
|---|
| 2026.07.30 | ₩24,723 | ₩24,816 | ₩24,589 | ₩24,781 | +0.24% | 1.4만 |
|---|
| 2026.07.29 | ₩24,549 | ₩24,642 | ₩24,015 | ₩24,532 | -0.07% | 4.1천 |
|---|
| 2026.07.28 | ₩24,176 | ₩24,562 | ₩24,176 | ₩24,496 | +1.32% | 7.3천 |
|---|
| 2026.07.27 | ₩24,456 | ₩24,456 | ₩24,029 | ₩24,202 | -1.04% | 6.6천 |
|---|
| 2026.07.24 | ₩24,469 | ₩24,549 | ₩24,349 | ₩24,422 | -0.19% | 1.3만 |
|---|
| 2026.07.23 | ₩24,149 | ₩24,256 | ₩24,082 | ₩24,102 | -0.19% | 4.2천 |
|---|
| 2026.07.22 | ₩24,105 | ₩24,149 | ₩24,042 | ₩24,042 | -0.26% | 3.6천 |
|---|
| 2026.07.21 | ₩23,929 | ₩24,309 | ₩23,929 | ₩24,158 | +0.96% | 7.6천 |
|---|
| 2026.07.20 | ₩23,855 | ₩23,882 | ₩23,669 | ₩23,762 | -0.39% | 3.9천 |
|---|
| 2026.07.17 | ₩23,655 | ₩23,709 | ₩23,562 | ₩23,645 | -0.05% | 5.1천 |
|---|
| 2026.07.16 | ₩23,548 | ₩23,855 | ₩23,548 | ₩23,682 | +0.57% | 8.7천 |
|---|
| 2026.07.15 | ₩23,975 | ₩23,975 | ₩23,642 | ₩23,767 | -0.87% | 9.7천 |
|---|
| 2026.07.14 | ₩23,575 | ₩23,842 | ₩23,482 | ₩23,662 | +0.37% | 1.8만 |
|---|
| 2026.07.13 | ₩23,162 | ₩23,402 | ₩23,068 | ₩23,068 | -0.40% | 5.3천 |
|---|
| 2026.07.10 | ₩23,015 | ₩23,108 | ₩22,921 | ₩23,095 | +0.35% | 8.2천 |
|---|
| 2026.07.09 | ₩22,828 | ₩22,975 | ₩22,534 | ₩22,796 | -0.14% | 1.4만 |
|---|
| 2026.07.08 | ₩22,641 | ₩23,047 | ₩22,641 | ₩22,975 | +1.47% | 2.4만 |
|---|
| 2026.07.07 | ₩22,534 | ₩22,695 | ₩22,468 | ₩22,564 | +0.13% | 3만 |
|---|
| 2026.07.06 | ₩22,361 | ₩22,825 | ₩22,361 | ₩22,583 | +0.99% | 29만 |
|---|
| 2026.07.02 | ₩22,381 | ₩22,394 | ₩22,202 | ₩22,342 | -0.17% | 5.5천 |
|---|
| 2026.07.01 | ₩21,507 | ₩21,927 | ₩21,507 | ₩21,811 | +1.41% | 6.9천 |
|---|
| 2026.06.30 | ₩21,761 | ₩21,847 | ₩21,654 | ₩21,767 | +0.03% | 1.6만 |
|---|
| 2026.06.29 | ₩21,894 | ₩22,041 | ₩21,894 | ₩21,974 | +0.37% | 8.2천 |
|---|
| 2026.06.26 | ₩22,027 | ₩22,308 | ₩21,789 | ₩21,922 | -0.48% | 1.2만 |
|---|
| 2026.06.25 | ₩22,441 | ₩22,695 | ₩22,237 | ₩22,237 | -0.91% | 3.3천 |
|---|
| 2026.06.24 | ₩22,574 | ₩22,681 | ₩22,465 | ₩22,465 | -0.48% | 1.4천 |
|---|
| 2026.06.23 | ₩22,481 | ₩22,828 | ₩22,481 | ₩22,717 | +1.05% | 1.7천 |
|---|
| 2026.06.22 | ₩22,655 | ₩22,895 | ₩22,655 | ₩22,853 | +0.88% | 4.4천 |
|---|
| 2026.06.18 | ₩22,254 | ₩22,441 | ₩22,254 | ₩22,341 | +0.39% | 1.8만 |
|---|
| 2026.06.17 | ₩22,828 | ₩22,828 | ₩22,388 | ₩22,525 | -1.33% | 5.1천 |
|---|
| 2026.06.16 | ₩23,055 | ₩23,108 | ₩22,988 | ₩22,988 | -0.29% | 9.4천 |
|---|
| 2026.06.15 | ₩23,362 | ₩23,368 | ₩23,242 | ₩23,342 | -0.09% | 1.2만 |
|---|
| 2026.06.12 | ₩23,108 | ₩23,468 | ₩23,108 | ₩23,440 | +1.44% | 5.5천 |
|---|
| 2026.06.11 | ₩23,015 | ₩23,282 | ₩22,975 | ₩23,247 | +1.01% | 4천 |
|---|
| 2026.06.10 | ₩22,935 | ₩23,055 | ₩22,775 | ₩22,828 | -0.47% | 6.9천 |
|---|
| 2026.06.09 | ₩23,202 | ₩23,202 | ₩22,653 | ₩22,801 | -1.73% | 1.1만 |
|---|
| 2026.06.08 | ₩23,375 | ₩23,375 | ₩23,015 | ₩23,102 | -1.17% | 5.1천 |
|---|
| 2026.06.05 | ₩22,948 | ₩23,242 | ₩22,948 | ₩23,015 | +0.29% | 1.4만 |
|---|
| 2026.06.04 | ₩22,855 | ₩23,119 | ₩22,855 | ₩23,043 | +0.82% | 5.1천 |
|---|
| 2026.06.03 | ₩22,828 | ₩23,001 | ₩22,828 | ₩22,923 | +0.41% | 1.7만 |
|---|
| 2026.06.02 | ₩23,055 | ₩23,195 | ₩23,041 | ₩23,108 | +0.23% | 3천 |
|---|
| 2026.06.01 | ₩23,001 | ₩23,108 | ₩22,908 | ₩23,055 | +0.23% | 1.2만 |
|---|
| 2026.05.29 | ₩22,695 | ₩22,748 | ₩22,414 | ₩22,615 | -0.35% | 1.4만 |
|---|
| 2026.05.28 | ₩22,628 | ₩22,755 | ₩22,445 | ₩22,635 | +0.03% | 1.9만 |
|---|
| 2026.05.27 | ₩23,015 | ₩23,015 | ₩22,841 | ₩22,912 | -0.45% | 1.2만 |
|---|
| 2026.05.26 | ₩23,202 | ₩23,288 | ₩23,067 | ₩23,199 | -0.01% | 3.8천 |
|---|
| 2026.05.22 | ₩23,282 | ₩23,282 | ₩23,085 | ₩23,180 | -0.44% | 1.3만 |
|---|
| 2026.05.21 | ₩23,179 | ₩23,402 | ₩23,179 | ₩23,346 | +0.72% | 7.8천 |
|---|
| 2026.05.20 | ₩23,202 | ₩23,482 | ₩23,202 | ₩23,428 | +0.98% | 9.9천 |
|---|
| 2026.05.19 | ₩23,068 | ₩23,068 | ₩22,721 | ₩22,801 | -1.16% | 9.5천 |
|---|
| 2026.05.18 | ₩22,748 | ₩23,040 | ₩22,748 | ₩22,908 | +0.70% | 1.1만 |
|---|
| 2026.05.15 | ₩23,015 | ₩23,015 | ₩22,788 | ₩22,976 | -0.17% | 1.2만 |
|---|
| 2026.05.14 | ₩23,428 | ₩23,428 | ₩23,118 | ₩23,254 | -0.75% | 7.1천 |
|---|
| 2026.05.13 | ₩23,482 | ₩23,482 | ₩23,068 | ₩23,222 | -1.11% | 5.7천 |
|---|
| 2026.05.12 | ₩23,402 | ₩23,522 | ₩23,228 | ₩23,322 | -0.34% | 1.2만 |
|---|
| 2026.05.11 | ₩23,575 | ₩23,635 | ₩23,428 | ₩23,455 | -0.51% | 1.2만 |
|---|
| 2026.05.08 | ₩23,669 | ₩23,669 | ₩23,495 | ₩23,649 | -0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩23,588 | ₩23,588 | ₩23,348 | ₩23,483 | -0.45% | 8.2천 |
|---|
| 2026.05.06 | ₩23,402 | ₩23,615 | ₩23,375 | ₩23,504 | +0.44% | 1.4만 |
|---|
| 2026.05.05 | ₩23,049 | ₩23,468 | ₩23,049 | ₩23,462 | +1.79% | 9.6천 |
|---|
| 2026.05.04 | ₩23,215 | ₩23,215 | ₩22,771 | ₩22,869 | -1.49% | 8.8천 |
|---|
| 2026.05.01 | ₩23,442 | ₩23,442 | ₩23,180 | ₩23,290 | -0.65% | 5.4천 |
|---|
| 2026.04.30 | ₩22,948 | ₩23,402 | ₩22,948 | ₩23,335 | +1.69% | 9.8천 |
|---|
| 2026.04.29 | ₩23,162 | ₩23,188 | ₩22,855 | ₩22,955 | -0.89% | 1.8만 |
|---|
| 2026.04.28 | ₩22,815 | ₩23,118 | ₩22,815 | ₩23,019 | +0.89% | 6천 |
|---|
| 2026.04.27 | ₩23,001 | ₩23,001 | ₩22,695 | ₩22,917 | -0.37% | 2.1만 |
|---|
| 2026.04.24 | ₩22,895 | ₩23,068 | ₩22,895 | ₩22,981 | +0.38% | 6.3천 |
|---|
| 2026.04.23 | ₩22,815 | ₩23,028 | ₩22,721 | ₩22,872 | +0.25% | 3만 |
|---|
| 2026.04.22 | ₩22,841 | ₩22,935 | ₩22,655 | ₩22,859 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩23,415 | ₩23,415 | ₩22,841 | ₩22,868 | -2.34% | 4.7천 |
|---|
| 2026.04.20 | ₩22,961 | ₩23,242 | ₩22,961 | ₩23,081 | +0.52% | 3.3만 |
|---|
| 2026.04.17 | ₩23,095 | ₩23,335 | ₩23,095 | ₩23,208 | +0.49% | 8.8천 |
|---|
| 2026.04.16 | ₩22,801 | ₩23,148 | ₩22,801 | ₩23,001 | +0.88% | 8.5천 |
|---|
| 2026.04.15 | ₩23,255 | ₩23,255 | ₩22,935 | ₩23,001 | -1.09% | 1.8만 |
|---|
| 2026.04.14 | ₩23,162 | ₩23,162 | ₩22,988 | ₩23,045 | -0.50% | 2.6만 |
|---|
| 2026.04.13 | ₩22,961 | ₩23,162 | ₩22,915 | ₩23,103 | +0.62% | 5.6천 |
|---|
| 2026.04.10 | ₩23,268 | ₩23,268 | ₩22,935 | ₩22,935 | -1.43% | 1.1만 |
|---|
| 2026.04.09 | ₩23,248 | ₩23,295 | ₩23,084 | ₩23,207 | -0.18% | 1.2만 |
|---|
| 2026.04.08 | ₩23,055 | ₩23,295 | ₩22,963 | ₩23,295 | +1.04% | 1.6만 |
|---|
| 2026.04.07 | ₩23,068 | ₩23,068 | ₩22,708 | ₩22,755 | -1.36% | 1.4만 |
|---|
| 2026.04.06 | ₩22,681 | ₩23,095 | ₩22,681 | ₩23,095 | +1.82% | 5.4만 |
|---|
| 2026.04.02 | ₩22,561 | ₩22,988 | ₩22,508 | ₩22,988 | +1.89% | 1.5만 |
|---|
| 2026.04.01 | ₩22,601 | ₩22,817 | ₩22,601 | ₩22,721 | +0.53% | 2.3만 |
|---|
| 2026.03.31 | ₩22,321 | ₩22,621 | ₩22,204 | ₩22,601 | +1.26% | 2.7만 |
|---|
| 2026.03.30 | ₩21,961 | ₩22,134 | ₩21,907 | ₩21,991 | +0.14% | 1.8만 |
|---|
| 2026.03.27 | ₩21,881 | ₩21,981 | ₩21,814 | ₩21,814 | -0.30% | 2.9천 |
|---|
| 2026.03.26 | ₩22,181 | ₩22,241 | ₩21,841 | ₩21,841 | -1.53% | 1.2만 |
|---|
| 2026.03.25 | ₩22,281 | ₩22,361 | ₩22,108 | ₩22,161 | -0.54% | 4.4만 |
|---|
| 2026.03.24 | ₩22,134 | ₩22,454 | ₩22,134 | ₩22,428 | +1.33% | 3.5만 |
|---|
| 2026.03.23 | ₩21,947 | ₩22,308 | ₩21,947 | ₩22,201 | +1.16% | 2.7만 |
|---|
| 2026.03.20 | ₩22,481 | ₩22,481 | ₩21,841 | ₩22,068 | -1.84% | 2.4만 |
|---|
| 2026.03.19 | ₩22,081 | ₩22,528 | ₩22,081 | ₩22,468 | +1.75% | 8.1천 |
|---|
| 2026.03.18 | ₩22,081 | ₩22,354 | ₩22,081 | ₩22,241 | +0.73% | 5.3천 |
|---|
| 2026.03.17 | ₩22,201 | ₩22,201 | ₩22,001 | ₩22,148 | -0.24% | 1.2만 |
|---|
| 2026.03.16 | ₩22,027 | ₩22,081 | ₩21,881 | ₩22,081 | +0.24% | 2만 |
|---|
| 2026.03.13 | ₩21,681 | ₩21,761 | ₩21,454 | ₩21,454 | -1.05% | 1.7만 |
|---|
| 2026.03.12 | ₩22,174 | ₩22,174 | ₩21,761 | ₩21,934 | -1.08% | 1.3만 |
|---|
| 2026.03.11 | ₩22,294 | ₩22,308 | ₩22,148 | ₩22,266 | -0.13% | 1.8만 |
|---|
| 2026.03.10 | ₩22,361 | ₩22,481 | ₩22,110 | ₩22,290 | -0.32% | 5.4만 |
|---|
| 2026.03.09 | ₩22,281 | ₩22,508 | ₩21,761 | ₩22,454 | +0.78% | 9.5만 |
|---|
| 2026.03.06 | ₩22,481 | ₩22,481 | ₩22,148 | ₩22,361 | -0.53% | 41.9만 |
|---|
| 2026.03.05 | ₩22,708 | ₩22,708 | ₩22,188 | ₩22,254 | -2.00% | 1.9만 |
|---|
| 2026.03.04 | ₩23,015 | ₩23,028 | ₩22,815 | ₩22,828 | -0.81% | 1.4만 |
|---|
| 2026.03.03 | ₩23,282 | ₩23,392 | ₩22,708 | ₩23,175 | -0.46% | 1.9만 |
|---|
| 2026.03.02 | ₩23,135 | ₩23,286 | ₩23,028 | ₩23,162 | +0.12% | 2.4만 |
|---|
| 2026.02.27 | ₩22,601 | ₩22,801 | ₩22,534 | ₩22,647 | +0.20% | 5.8천 |
|---|
| 2026.02.26 | ₩22,775 | ₩22,775 | ₩22,561 | ₩22,601 | -0.76% | 2.5천 |
|---|
| 2026.02.25 | ₩22,935 | ₩22,935 | ₩22,374 | ₩22,615 | -1.40% | 13.2만 |
|---|
| 2026.02.24 | ₩22,361 | ₩22,494 | ₩22,361 | ₩22,494 | +0.60% | 2.6천 |
|---|
| 2026.02.23 | ₩22,534 | ₩22,534 | ₩22,208 | ₩22,248 | -1.27% | 1.9만 |
|---|
| 2026.02.20 | ₩22,014 | ₩22,561 | ₩22,014 | ₩22,414 | +1.82% | 2.2만 |
|---|
| 2026.02.19 | ₩22,121 | ₩22,121 | ₩21,947 | ₩21,987 | -0.60% | 6.9천 |
|---|
| 2026.02.18 | ₩21,909 | ₩21,973 | ₩21,814 | ₩21,947 | +0.18% | 4.3천 |
|---|
| 2026.02.17 | ₩21,561 | ₩21,747 | ₩21,494 | ₩21,721 | +0.74% | 2.8천 |
|---|
| 2026.02.13 | ₩21,520 | ₩21,694 | ₩21,400 | ₩21,561 | +0.19% | 2.6천 |
|---|
| 2026.02.12 | ₩22,047 | ₩22,047 | ₩21,387 | ₩21,427 | -2.81% | 9.1천 |
|---|
| 2026.02.11 | ₩21,747 | ₩21,921 | ₩21,654 | ₩21,921 | +0.80% | 5.5천 |
|---|
| 2026.02.10 | ₩21,507 | ₩21,601 | ₩21,480 | ₩21,480 | -0.12% | 3.8천 |
|---|
| 2026.02.09 | ₩21,347 | ₩21,440 | ₩21,320 | ₩21,387 | +0.19% | 1.8만 |
|---|
| 2026.02.06 | ₩21,294 | ₩21,347 | ₩21,174 | ₩21,347 | +0.25% | 1.2만 |
|---|
| 2026.02.05 | ₩21,134 | ₩21,134 | ₩20,853 | ₩20,867 | -1.26% | 2.6천 |
|---|
| 2026.02.04 | ₩21,227 | ₩21,227 | ₩20,948 | ₩21,094 | -0.63% | 8.4천 |
|---|
| 2026.02.03 | ₩20,693 | ₩20,881 | ₩20,667 | ₩20,807 | +0.55% | 5.7천 |
|---|
| 2026.02.02 | ₩20,346 | ₩20,719 | ₩20,346 | ₩20,645 | +1.47% | 1.4만 |
|---|
| 2026.01.30 | ₩20,647 | ₩20,647 | ₩20,420 | ₩20,480 | -0.81% | 1.3만 |
|---|
| 2026.01.29 | ₩20,667 | ₩20,753 | ₩20,453 | ₩20,740 | +0.36% | 5.4천 |
|---|
| 2026.01.28 | ₩20,480 | ₩20,576 | ₩20,400 | ₩20,440 | -0.20% | 9.6천 |
|---|
| 2026.01.27 | ₩20,066 | ₩20,325 | ₩20,066 | ₩20,293 | +1.13% | 6.1천 |
|---|
| 2026.01.26 | ₩19,946 | ₩20,133 | ₩19,946 | ₩19,986 | +0.20% | 8.6천 |
|---|
| 2026.01.23 | ₩19,879 | ₩19,926 | ₩19,866 | ₩19,906 | +0.13% | 3.9천 |
|---|
| 2026.01.22 | ₩20,133 | ₩20,133 | ₩19,919 | ₩20,026 | -0.53% | 2.6만 |
|---|
| 2026.01.21 | ₩19,934 | ₩20,120 | ₩19,826 | ₩20,016 | +0.41% | 2천 |
|---|
| 2026.01.20 | ₩19,666 | ₩19,893 | ₩19,666 | ₩19,666 | 0.00% | 5.8천 |
|---|
| 2026.01.16 | ₩19,753 | ₩19,786 | ₩19,653 | ₩19,719 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩19,933 | ₩20,120 | ₩19,933 | ₩20,026 | +0.47% | 1.3만 |
|---|
| 2026.01.14 | ₩19,973 | ₩20,106 | ₩19,973 | ₩20,026 | +0.27% | 2.1만 |
|---|
| 2026.01.13 | ₩19,906 | ₩20,040 | ₩19,906 | ₩19,919 | +0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩19,813 | ₩20,053 | ₩19,813 | ₩20,040 | +1.14% | 2.5만 |
|---|
| 2026.01.09 | ₩19,786 | ₩19,813 | ₩19,691 | ₩19,773 | -0.07% | 1.1만 |
|---|
| 2026.01.08 | ₩19,533 | ₩19,599 | ₩19,506 | ₩19,599 | +0.34% | 7.9천 |
|---|
| 2026.01.07 | ₩19,452 | ₩19,479 | ₩19,428 | ₩19,452 | 0.00% | 8.1천 |
|---|
| 2026.01.06 | ₩19,226 | ₩19,412 | ₩19,226 | ₩19,319 | +0.49% | 1.3만 |
|---|
| 2026.01.05 | ₩19,079 | ₩19,279 | ₩19,079 | ₩19,219 | +0.73% | 9.8천 |
|---|
| 2026.01.02 | ₩18,999 | ₩19,198 | ₩18,999 | ₩19,106 | +0.56% | 2.4만 |
|---|
| 2025.12.31 | ₩18,959 | ₩19,092 | ₩18,959 | ₩18,978 | +0.10% | 1.2만 |
|---|
| 2025.12.30 | ₩19,119 | ₩19,196 | ₩19,092 | ₩19,119 | 0.00% | 9.1천 |
|---|
| 2025.12.29 | ₩19,079 | ₩19,212 | ₩19,052 | ₩19,212 | +0.70% | 2.5만 |
|---|
| 2025.12.26 | ₩19,132 | ₩19,239 | ₩19,066 | ₩19,166 | +0.17% | 3.5만 |
|---|
| 2025.12.24 | ₩19,199 | ₩19,199 | ₩19,039 | ₩19,172 | -0.14% | 1.2만 |
|---|
| 2025.12.23 | ₩20,306 | ₩20,440 | ₩20,306 | ₩20,440 | +0.66% | 8.7천 |
|---|
| 2025.12.22 | ₩20,360 | ₩20,360 | ₩20,200 | ₩20,306 | -0.26% | 1.3만 |
|---|
| 2025.12.19 | ₩20,306 | ₩20,306 | ₩20,246 | ₩20,286 | -0.10% | 1.7만 |
|---|
| 2025.12.18 | ₩20,386 | ₩20,386 | ₩20,258 | ₩20,288 | -0.48% | 7.9천 |
|---|
| 2025.12.17 | ₩20,186 | ₩20,186 | ₩20,065 | ₩20,065 | -0.60% | 7.7천 |
|---|
| 2025.12.16 | ₩20,280 | ₩20,280 | ₩20,080 | ₩20,120 | -0.79% | 1.1만 |
|---|
| 2025.12.15 | ₩20,173 | ₩20,320 | ₩20,173 | ₩20,280 | +0.53% | 1.7만 |
|---|
| 2025.12.12 | ₩20,440 | ₩20,440 | ₩20,146 | ₩20,146 | -1.44% | 5.1천 |
|---|
| 2025.12.11 | ₩20,253 | ₩20,453 | ₩20,253 | ₩20,440 | +0.92% | 1.2만 |
|---|
| 2025.12.10 | ₩20,146 | ₩20,320 | ₩20,102 | ₩20,320 | +0.86% | 2.1만 |
|---|
| 2025.12.09 | ₩20,240 | ₩20,280 | ₩20,166 | ₩20,226 | -0.07% | 8.1천 |
|---|
| 2025.12.08 | ₩20,360 | ₩20,360 | ₩20,260 | ₩20,266 | -0.46% | 8.3천 |
|---|
| 2025.12.05 | ₩20,266 | ₩20,320 | ₩20,226 | ₩20,253 | -0.07% | 2.3만 |
|---|
| 2025.12.04 | ₩20,413 | ₩20,413 | ₩20,346 | ₩20,373 | -0.20% | 1.7만 |
|---|
| 2025.12.03 | ₩20,146 | ₩20,233 | ₩20,113 | ₩20,193 | +0.23% | 1.3만 |
|---|
| 2025.12.02 | ₩20,013 | ₩20,090 | ₩19,993 | ₩20,090 | +0.39% | 8.5천 |
|---|
| 2025.12.01 | ₩20,013 | ₩20,186 | ₩20,013 | ₩20,106 | +0.47% | 2.6만 |
|---|
| 2025.11.28 | ₩19,826 | ₩20,040 | ₩19,826 | ₩20,040 | +1.08% | 5.8천 |
|---|
| 2025.11.26 | ₩19,831 | ₩19,946 | ₩19,799 | ₩19,883 | +0.26% | 1.7만 |
|---|
| 2025.11.25 | ₩19,467 | ₩19,826 | ₩19,467 | ₩19,821 | +1.82% | 1.1만 |
|---|
| 2025.11.24 | ₩19,359 | ₩19,599 | ₩19,359 | ₩19,579 | +1.14% | 2.8만 |
|---|
| 2025.11.21 | ₩19,399 | ₩19,586 | ₩19,372 | ₩19,518 | +0.61% | 3.8천 |
|---|
| 2025.11.20 | ₩19,693 | ₩19,706 | ₩19,252 | ₩19,306 | -1.96% | 1.7만 |
|---|
| 2025.11.19 | ₩19,715 | ₩19,879 | ₩19,679 | ₩19,779 | +0.32% | 10.4만 |
|---|
| 2025.11.18 | ₩19,706 | ₩19,773 | ₩19,506 | ₩19,733 | +0.14% | 7.3천 |
|---|
| 2025.11.17 | ₩19,906 | ₩19,946 | ₩19,706 | ₩19,790 | -0.58% | 7.6천 |
|---|
| 2025.11.14 | ₩19,813 | ₩20,133 | ₩19,813 | ₩20,006 | +0.98% | 1.2만 |
|---|
| 2025.11.13 | ₩20,066 | ₩20,120 | ₩19,985 | ₩19,985 | -0.41% | 5.4천 |
|---|
| 2025.11.12 | ₩20,173 | ₩20,186 | ₩20,081 | ₩20,186 | +0.07% | 1.2만 |
|---|
| 2025.11.11 | ₩19,973 | ₩19,986 | ₩19,826 | ₩19,973 | 0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩19,786 | ₩19,973 | ₩19,786 | ₩19,965 | +0.90% | 9.3천 |
|---|
| 2025.11.07 | ₩19,631 | ₩19,818 | ₩19,546 | ₩19,789 | +0.80% | 1.4천 |
|---|
| 2025.11.06 | ₩19,546 | ₩19,769 | ₩19,546 | ₩19,631 | +0.44% | 1.9만 |
|---|
| 2025.11.05 | ₩19,506 | ₩19,679 | ₩19,506 | ₩19,657 | +0.77% | 4.4천 |
|---|
| 2025.11.04 | ₩19,546 | ₩19,546 | ₩19,346 | ₩19,428 | -0.60% | 3만 |
|---|
| 2025.11.03 | ₩19,806 | ₩19,859 | ₩19,806 | ₩19,846 | +0.20% | 4.2천 |
|---|
| 2025.10.31 | ₩19,546 | ₩19,766 | ₩19,519 | ₩19,666 | +0.61% | 3.8천 |
|---|
| 2025.10.30 | ₩19,773 | ₩19,773 | ₩19,679 | ₩19,733 | -0.20% | 2.7천 |
|---|
| 2025.10.29 | ₩19,849 | ₩19,849 | ₩19,733 | ₩19,794 | -0.28% | 3.5천 |
|---|
| 2025.10.28 | ₩19,610 | ₩19,746 | ₩19,574 | ₩19,678 | +0.35% | 4.5천 |
|---|
| 2025.10.27 | ₩19,346 | ₩19,546 | ₩19,346 | ₩19,543 | +1.02% | 9천 |
|---|
| 2025.10.24 | ₩19,306 | ₩19,306 | ₩19,188 | ₩19,246 | -0.31% | 4.4천 |
|---|
| 2025.10.23 | ₩19,199 | ₩19,306 | ₩19,134 | ₩19,230 | +0.16% | 2.8천 |
|---|
| 2025.10.22 | ₩19,024 | ₩19,026 | ₩18,951 | ₩18,983 | -0.22% | 5.7천 |
|---|
| 2025.10.21 | ₩18,945 | ₩19,119 | ₩18,932 | ₩19,047 | +0.54% | 5.8천 |
|---|
| 2025.10.20 | ₩19,199 | ₩19,252 | ₩19,179 | ₩19,219 | +0.10% | 7.4천 |
|---|
| 2025.10.17 | ₩18,932 | ₩19,146 | ₩18,932 | ₩19,079 | +0.78% | 2.6천 |
|---|
| 2025.10.16 | ₩18,999 | ₩19,012 | ₩18,865 | ₩18,937 | -0.32% | 2.4천 |
|---|
| 2025.10.15 | ₩18,719 | ₩18,785 | ₩18,680 | ₩18,680 | -0.21% | 5.8만 |
|---|
| 2025.10.14 | ₩18,625 | ₩18,839 | ₩18,625 | ₩18,773 | +0.80% | 10.4만 |
|---|
| 2025.10.13 | ₩18,185 | ₩18,412 | ₩18,185 | ₩18,372 | +1.03% | 8.7천 |
|---|
| 2025.10.10 | ₩18,452 | ₩18,452 | ₩17,838 | ₩17,866 | -3.17% | 1.7만 |
|---|