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 | ₩28,516 | ₩28,623 | ₩28,303 | ₩28,463 | -0.19% | 4만 |
| 2026.10.08 | ₩27,809 | ₩28,395 | ₩27,809 | ₩28,369 | +2.02% | 2.3만 |
| 2026.10.07 | ₩27,502 | ₩27,722 | ₩27,475 | ₩27,582 | +0.29% | 6.5천 |
| 2026.10.06 | ₩27,622 | ₩27,622 | ₩27,341 | ₩27,408 | -0.77% | 8.5천 |
| 2026.10.05 | ₩27,795 | ₩27,980 | ₩27,308 | ₩27,656 | -0.50% | 1.8만 |
| 2026.10.02 | ₩27,435 | ₩27,662 | ₩27,157 | ₩27,662 | +0.83% | 1만 |
| 2026.10.01 | ₩26,741 | ₩27,381 | ₩26,741 | ₩27,381 | +2.40% | 1.4만 |
| 2026.09.30 | ₩26,954 | ₩27,215 | ₩26,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,968 |
| +0.05% |
| 2.3만 |
| 2026.09.29 | ₩26,420 | ₩26,794 | ₩26,420 | ₩26,741 | +1.21% | 4.2천 |
|---|
| 2026.09.28 | ₩26,661 | ₩26,928 | ₩26,661 | ₩26,781 | +0.45% | 3.7천 |
|---|
| 2026.09.25 | ₩26,514 | ₩26,607 | ₩26,380 | ₩26,562 | +0.18% | 5.8천 |
|---|
| 2026.09.24 | ₩26,500 | ₩26,678 | ₩26,476 | ₩26,476 | -0.09% | 7.9천 |
|---|
| 2026.09.23 | ₩26,567 | ₩26,567 | ₩26,313 | ₩26,407 | -0.60% | 2.1만 |
|---|
| 2026.09.22 | ₩26,874 | ₩27,114 | ₩26,580 | ₩26,741 | -0.50% | 10.6만 |
|---|
| 2026.09.21 | ₩27,769 | ₩27,822 | ₩27,381 | ₩27,488 | -1.01% | 2.2만 |
|---|
| 2026.09.18 | ₩27,408 | ₩27,662 | ₩27,395 | ₩27,523 | +0.42% | 2.3만 |
|---|
| 2026.09.17 | ₩27,782 | ₩27,875 | ₩27,516 | ₩27,662 | -0.43% | 4.1만 |
|---|
| 2026.09.16 | ₩27,435 | ₩27,809 | ₩27,388 | ₩27,542 | +0.39% | 19.3만 |
|---|
| 2026.09.15 | ₩27,315 | ₩27,475 | ₩27,221 | ₩27,301 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩27,208 | ₩27,675 | ₩26,968 | ₩27,219 | +0.04% | 4.6만 |
|---|
| 2026.09.11 | ₩26,781 | ₩27,168 | ₩26,754 | ₩26,928 | +0.55% | 7.7천 |
|---|
| 2026.09.10 | ₩26,714 | ₩26,714 | ₩26,474 | ₩26,661 | -0.20% | 6.8천 |
|---|
| 2026.09.09 | ₩26,547 | ₩26,794 | ₩26,547 | ₩26,711 | +0.62% | 8.1천 |
|---|
| 2026.09.08 | ₩26,687 | ₩26,687 | ₩26,420 | ₩26,514 | -0.65% | 6.5만 |
|---|
| 2026.09.04 | ₩26,647 | ₩26,741 | ₩26,647 | ₩26,727 | +0.30% | 4천 |
|---|
| 2026.09.03 | ₩26,741 | ₩26,741 | ₩26,353 | ₩26,543 | -0.74% | 7.5천 |
|---|
| 2026.09.02 | ₩26,100 | ₩26,233 | ₩25,926 | ₩26,135 | +0.13% | 4.4천 |
|---|
| 2026.09.01 | ₩26,527 | ₩26,527 | ₩26,046 | ₩26,046 | -1.81% | 3.6천 |
|---|
| 2026.08.31 | ₩26,607 | ₩26,607 | ₩26,167 | ₩26,300 | -1.15% | 4천 |
|---|
| 2026.08.28 | ₩26,287 | ₩26,540 | ₩26,287 | ₩26,379 | +0.35% | 3.5천 |
|---|
| 2026.08.27 | ₩26,073 | ₩26,661 | ₩26,073 | ₩26,653 | +2.22% | 8.9천 |
|---|
| 2026.08.26 | ₩26,807 | ₩26,807 | ₩26,168 | ₩26,180 | -2.34% | 1.4만 |
|---|
| 2026.08.25 | ₩26,861 | ₩26,981 | ₩26,794 | ₩26,954 | +0.35% | 1.2만 |
|---|
| 2026.08.24 | ₩27,168 | ₩27,168 | ₩26,928 | ₩27,005 | -0.60% | 9.4천 |
|---|
| 2026.08.21 | ₩26,807 | ₩27,220 | ₩26,807 | ₩27,034 | +0.85% | 1.9만 |
|---|
| 2026.08.20 | ₩26,193 | ₩26,434 | ₩26,193 | ₩26,287 | +0.36% | 7.6천 |
|---|
| 2026.08.19 | ₩26,353 | ₩26,527 | ₩26,313 | ₩26,420 | +0.25% | 4.8천 |
|---|
| 2026.08.18 | ₩26,300 | ₩26,300 | ₩26,033 | ₩26,212 | -0.34% | 7천 |
|---|
| 2026.08.17 | ₩25,606 | ₩26,180 | ₩25,606 | ₩26,006 | +1.56% | 1.4만 |
|---|
| 2026.08.14 | ₩25,205 | ₩25,339 | ₩25,191 | ₩25,191 | -0.06% | 4.8천 |
|---|
| 2026.08.13 | ₩24,832 | ₩25,165 | ₩24,825 | ₩25,049 | +0.88% | 8천 |
|---|
| 2026.08.12 | ₩24,391 | ₩24,778 | ₩24,391 | ₩24,725 | +1.37% | 4.2천 |
|---|
| 2026.08.11 | ₩24,538 | ₩24,538 | ₩24,240 | ₩24,351 | -0.76% | 4.5천 |
|---|
| 2026.08.10 | ₩24,498 | ₩24,713 | ₩24,391 | ₩24,458 | -0.16% | 1.1만 |
|---|
| 2026.08.07 | ₩24,484 | ₩24,511 | ₩24,331 | ₩24,431 | -0.22% | 2.4천 |
|---|
| 2026.08.06 | ₩24,164 | ₩24,311 | ₩24,164 | ₩24,257 | +0.39% | 2천 |
|---|
| 2026.08.05 | ₩24,191 | ₩24,191 | ₩24,097 | ₩24,097 | -0.39% | 5천 |
|---|
| 2026.08.04 | ₩24,444 | ₩24,551 | ₩24,404 | ₩24,530 | +0.35% | 7.7천 |
|---|
| 2026.08.03 | ₩24,646 | ₩24,792 | ₩24,638 | ₩24,786 | +0.57% | 6.9천 |
|---|
| 2026.07.31 | ₩24,698 | ₩24,818 | ₩24,671 | ₩24,789 | +0.37% | 5.1천 |
|---|
| 2026.07.30 | ₩24,738 | ₩24,832 | ₩24,605 | ₩24,797 | +0.24% | 1.4만 |
|---|
| 2026.07.29 | ₩24,565 | ₩24,658 | ₩24,031 | ₩24,547 | -0.07% | 4.1천 |
|---|
| 2026.07.28 | ₩24,191 | ₩24,578 | ₩24,191 | ₩24,511 | +1.32% | 7.3천 |
|---|
| 2026.07.27 | ₩24,471 | ₩24,471 | ₩24,044 | ₩24,217 | -1.04% | 6.6천 |
|---|
| 2026.07.24 | ₩24,484 | ₩24,565 | ₩24,364 | ₩24,438 | -0.19% | 1.3만 |
|---|
| 2026.07.23 | ₩24,164 | ₩24,271 | ₩24,097 | ₩24,117 | -0.19% | 4.2천 |
|---|
| 2026.07.22 | ₩24,120 | ₩24,164 | ₩24,057 | ₩24,057 | -0.26% | 3.6천 |
|---|
| 2026.07.21 | ₩23,944 | ₩24,324 | ₩23,944 | ₩24,173 | +0.96% | 7.6천 |
|---|
| 2026.07.20 | ₩23,870 | ₩23,897 | ₩23,683 | ₩23,777 | -0.39% | 3.9천 |
|---|
| 2026.07.17 | ₩23,670 | ₩23,723 | ₩23,577 | ₩23,659 | -0.05% | 5.1천 |
|---|
| 2026.07.16 | ₩23,563 | ₩23,870 | ₩23,563 | ₩23,697 | +0.57% | 8.7천 |
|---|
| 2026.07.15 | ₩23,990 | ₩23,990 | ₩23,657 | ₩23,782 | -0.87% | 9.7천 |
|---|
| 2026.07.14 | ₩23,590 | ₩23,857 | ₩23,497 | ₩23,677 | +0.37% | 1.8만 |
|---|
| 2026.07.13 | ₩23,176 | ₩23,416 | ₩23,083 | ₩23,083 | -0.40% | 5.3천 |
|---|
| 2026.07.10 | ₩23,029 | ₩23,123 | ₩22,936 | ₩23,109 | +0.35% | 8.2천 |
|---|
| 2026.07.09 | ₩22,842 | ₩22,989 | ₩22,549 | ₩22,810 | -0.14% | 1.4만 |
|---|
| 2026.07.08 | ₩22,655 | ₩23,061 | ₩22,655 | ₩22,989 | +1.47% | 2.4만 |
|---|
| 2026.07.07 | ₩22,549 | ₩22,709 | ₩22,482 | ₩22,578 | +0.13% | 3만 |
|---|
| 2026.07.06 | ₩22,375 | ₩22,840 | ₩22,375 | ₩22,597 | +0.99% | 29만 |
|---|
| 2026.07.02 | ₩22,395 | ₩22,408 | ₩22,216 | ₩22,356 | -0.17% | 5.5천 |
|---|
| 2026.07.01 | ₩21,521 | ₩21,941 | ₩21,521 | ₩21,825 | +1.41% | 6.9천 |
|---|
| 2026.06.30 | ₩21,774 | ₩21,861 | ₩21,668 | ₩21,781 | +0.03% | 1.6만 |
|---|
| 2026.06.29 | ₩21,908 | ₩22,055 | ₩21,908 | ₩21,988 | +0.37% | 8.2천 |
|---|
| 2026.06.26 | ₩22,041 | ₩22,322 | ₩21,802 | ₩21,936 | -0.48% | 1.2만 |
|---|
| 2026.06.25 | ₩22,455 | ₩22,709 | ₩22,251 | ₩22,251 | -0.91% | 3.3천 |
|---|
| 2026.06.24 | ₩22,589 | ₩22,696 | ₩22,479 | ₩22,479 | -0.48% | 1.4천 |
|---|
| 2026.06.23 | ₩22,495 | ₩22,842 | ₩22,495 | ₩22,732 | +1.05% | 1.7천 |
|---|
| 2026.06.22 | ₩22,669 | ₩22,909 | ₩22,669 | ₩22,868 | +0.88% | 4.4천 |
|---|
| 2026.06.18 | ₩22,268 | ₩22,455 | ₩22,268 | ₩22,355 | +0.39% | 1.8만 |
|---|
| 2026.06.17 | ₩22,842 | ₩22,842 | ₩22,402 | ₩22,539 | -1.33% | 5.1천 |
|---|
| 2026.06.16 | ₩23,069 | ₩23,123 | ₩23,003 | ₩23,003 | -0.29% | 9.4천 |
|---|
| 2026.06.15 | ₩23,376 | ₩23,383 | ₩23,256 | ₩23,356 | -0.09% | 1.2만 |
|---|
| 2026.06.12 | ₩23,123 | ₩23,483 | ₩23,123 | ₩23,455 | +1.44% | 5.5천 |
|---|
| 2026.06.11 | ₩23,029 | ₩23,296 | ₩22,989 | ₩23,262 | +1.01% | 4천 |
|---|
| 2026.06.10 | ₩22,949 | ₩23,069 | ₩22,789 | ₩22,842 | -0.47% | 6.9천 |
|---|
| 2026.06.09 | ₩23,216 | ₩23,216 | ₩22,667 | ₩22,816 | -1.73% | 1.1만 |
|---|
| 2026.06.08 | ₩23,390 | ₩23,390 | ₩23,029 | ₩23,116 | -1.17% | 5.1천 |
|---|
| 2026.06.05 | ₩22,963 | ₩23,256 | ₩22,963 | ₩23,029 | +0.29% | 1.4만 |
|---|
| 2026.06.04 | ₩22,869 | ₩23,133 | ₩22,869 | ₩23,057 | +0.82% | 5.1천 |
|---|
| 2026.06.03 | ₩22,842 | ₩23,016 | ₩22,842 | ₩22,937 | +0.41% | 1.7만 |
|---|
| 2026.06.02 | ₩23,069 | ₩23,209 | ₩23,056 | ₩23,123 | +0.23% | 3천 |
|---|
| 2026.06.01 | ₩23,016 | ₩23,123 | ₩22,922 | ₩23,069 | +0.23% | 1.2만 |
|---|
| 2026.05.29 | ₩22,709 | ₩22,762 | ₩22,429 | ₩22,629 | -0.35% | 1.4만 |
|---|
| 2026.05.28 | ₩22,642 | ₩22,769 | ₩22,459 | ₩22,649 | +0.03% | 1.9만 |
|---|
| 2026.05.27 | ₩23,029 | ₩23,029 | ₩22,856 | ₩22,926 | -0.45% | 1.2만 |
|---|
| 2026.05.26 | ₩23,216 | ₩23,303 | ₩23,081 | ₩23,214 | -0.01% | 3.8천 |
|---|
| 2026.05.22 | ₩23,296 | ₩23,296 | ₩23,100 | ₩23,195 | -0.44% | 1.3만 |
|---|
| 2026.05.21 | ₩23,193 | ₩23,416 | ₩23,193 | ₩23,360 | +0.72% | 7.8천 |
|---|
| 2026.05.20 | ₩23,216 | ₩23,497 | ₩23,216 | ₩23,443 | +0.98% | 9.9천 |
|---|
| 2026.05.19 | ₩23,083 | ₩23,083 | ₩22,736 | ₩22,816 | -1.16% | 9.5천 |
|---|
| 2026.05.18 | ₩22,762 | ₩23,055 | ₩22,762 | ₩22,922 | +0.70% | 1.1만 |
|---|
| 2026.05.15 | ₩23,029 | ₩23,029 | ₩22,802 | ₩22,991 | -0.17% | 1.2만 |
|---|
| 2026.05.14 | ₩23,443 | ₩23,443 | ₩23,132 | ₩23,268 | -0.75% | 7.1천 |
|---|
| 2026.05.13 | ₩23,497 | ₩23,497 | ₩23,083 | ₩23,236 | -1.11% | 5.7천 |
|---|
| 2026.05.12 | ₩23,416 | ₩23,537 | ₩23,243 | ₩23,336 | -0.34% | 1.2만 |
|---|
| 2026.05.11 | ₩23,590 | ₩23,650 | ₩23,443 | ₩23,470 | -0.51% | 1.2만 |
|---|
| 2026.05.08 | ₩23,683 | ₩23,683 | ₩23,510 | ₩23,663 | -0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩23,603 | ₩23,603 | ₩23,363 | ₩23,498 | -0.45% | 8.2천 |
|---|
| 2026.05.06 | ₩23,416 | ₩23,630 | ₩23,390 | ₩23,519 | +0.44% | 1.4만 |
|---|
| 2026.05.05 | ₩23,064 | ₩23,483 | ₩23,064 | ₩23,477 | +1.79% | 9.6천 |
|---|
| 2026.05.04 | ₩23,230 | ₩23,230 | ₩22,785 | ₩22,884 | -1.49% | 8.8천 |
|---|
| 2026.05.01 | ₩23,456 | ₩23,456 | ₩23,195 | ₩23,304 | -0.65% | 5.4천 |
|---|
| 2026.04.30 | ₩22,963 | ₩23,416 | ₩22,963 | ₩23,350 | +1.69% | 9.8천 |
|---|
| 2026.04.29 | ₩23,176 | ₩23,203 | ₩22,869 | ₩22,969 | -0.89% | 1.8만 |
|---|
| 2026.04.28 | ₩22,829 | ₩23,132 | ₩22,829 | ₩23,033 | +0.89% | 6천 |
|---|
| 2026.04.27 | ₩23,016 | ₩23,016 | ₩22,709 | ₩22,932 | -0.37% | 2.1만 |
|---|
| 2026.04.24 | ₩22,909 | ₩23,083 | ₩22,909 | ₩22,996 | +0.38% | 6.3천 |
|---|
| 2026.04.23 | ₩22,829 | ₩23,043 | ₩22,736 | ₩22,886 | +0.25% | 3만 |
|---|
| 2026.04.22 | ₩22,856 | ₩22,949 | ₩22,669 | ₩22,873 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩23,430 | ₩23,430 | ₩22,856 | ₩22,882 | -2.34% | 4.7천 |
|---|
| 2026.04.20 | ₩22,976 | ₩23,256 | ₩22,976 | ₩23,096 | +0.52% | 3.3만 |
|---|
| 2026.04.17 | ₩23,109 | ₩23,350 | ₩23,109 | ₩23,223 | +0.49% | 8.8천 |
|---|
| 2026.04.16 | ₩22,816 | ₩23,163 | ₩22,816 | ₩23,016 | +0.88% | 8.5천 |
|---|
| 2026.04.15 | ₩23,270 | ₩23,270 | ₩22,949 | ₩23,016 | -1.09% | 1.8만 |
|---|
| 2026.04.14 | ₩23,176 | ₩23,176 | ₩23,003 | ₩23,060 | -0.50% | 2.6만 |
|---|
| 2026.04.13 | ₩22,976 | ₩23,176 | ₩22,929 | ₩23,117 | +0.62% | 5.6천 |
|---|
| 2026.04.10 | ₩23,283 | ₩23,283 | ₩22,949 | ₩22,949 | -1.43% | 1.1만 |
|---|
| 2026.04.09 | ₩23,263 | ₩23,310 | ₩23,099 | ₩23,222 | -0.18% | 1.2만 |
|---|
| 2026.04.08 | ₩23,069 | ₩23,310 | ₩22,977 | ₩23,310 | +1.04% | 1.6만 |
|---|
| 2026.04.07 | ₩23,083 | ₩23,083 | ₩22,722 | ₩22,769 | -1.36% | 1.4만 |
|---|
| 2026.04.06 | ₩22,696 | ₩23,109 | ₩22,696 | ₩23,109 | +1.82% | 5.4만 |
|---|
| 2026.04.02 | ₩22,575 | ₩23,003 | ₩22,522 | ₩23,003 | +1.89% | 1.5만 |
|---|
| 2026.04.01 | ₩22,615 | ₩22,832 | ₩22,615 | ₩22,736 | +0.53% | 2.3만 |
|---|
| 2026.03.31 | ₩22,335 | ₩22,635 | ₩22,218 | ₩22,615 | +1.26% | 2.7만 |
|---|
| 2026.03.30 | ₩21,975 | ₩22,148 | ₩21,921 | ₩22,005 | +0.14% | 1.8만 |
|---|
| 2026.03.27 | ₩21,894 | ₩21,995 | ₩21,828 | ₩21,828 | -0.30% | 2.9천 |
|---|
| 2026.03.26 | ₩22,195 | ₩22,255 | ₩21,854 | ₩21,854 | -1.53% | 1.2만 |
|---|
| 2026.03.25 | ₩22,295 | ₩22,375 | ₩22,121 | ₩22,175 | -0.54% | 4.4만 |
|---|
| 2026.03.24 | ₩22,148 | ₩22,469 | ₩22,148 | ₩22,442 | +1.33% | 3.5만 |
|---|
| 2026.03.23 | ₩21,961 | ₩22,322 | ₩21,961 | ₩22,215 | +1.16% | 2.7만 |
|---|
| 2026.03.20 | ₩22,495 | ₩22,495 | ₩21,854 | ₩22,081 | -1.84% | 2.4만 |
|---|
| 2026.03.19 | ₩22,095 | ₩22,542 | ₩22,095 | ₩22,482 | +1.75% | 8.1천 |
|---|
| 2026.03.18 | ₩22,095 | ₩22,368 | ₩22,095 | ₩22,255 | +0.73% | 5.3천 |
|---|
| 2026.03.17 | ₩22,215 | ₩22,215 | ₩22,015 | ₩22,161 | -0.24% | 1.2만 |
|---|
| 2026.03.16 | ₩22,041 | ₩22,095 | ₩21,894 | ₩22,095 | +0.24% | 2만 |
|---|
| 2026.03.13 | ₩21,694 | ₩21,774 | ₩21,467 | ₩21,467 | -1.05% | 1.7만 |
|---|
| 2026.03.12 | ₩22,188 | ₩22,188 | ₩21,774 | ₩21,948 | -1.08% | 1.3만 |
|---|
| 2026.03.11 | ₩22,308 | ₩22,322 | ₩22,161 | ₩22,280 | -0.13% | 1.8만 |
|---|
| 2026.03.10 | ₩22,375 | ₩22,495 | ₩22,124 | ₩22,304 | -0.32% | 5.4만 |
|---|
| 2026.03.09 | ₩22,295 | ₩22,522 | ₩21,774 | ₩22,469 | +0.78% | 9.5만 |
|---|
| 2026.03.06 | ₩22,495 | ₩22,495 | ₩22,161 | ₩22,375 | -0.53% | 41.9만 |
|---|
| 2026.03.05 | ₩22,722 | ₩22,722 | ₩22,202 | ₩22,268 | -2.00% | 1.9만 |
|---|
| 2026.03.04 | ₩23,029 | ₩23,043 | ₩22,829 | ₩22,842 | -0.81% | 1.4만 |
|---|
| 2026.03.03 | ₩23,296 | ₩23,407 | ₩22,722 | ₩23,189 | -0.46% | 1.9만 |
|---|
| 2026.03.02 | ₩23,149 | ₩23,300 | ₩23,043 | ₩23,176 | +0.12% | 2.4만 |
|---|
| 2026.02.27 | ₩22,615 | ₩22,816 | ₩22,549 | ₩22,661 | +0.20% | 5.8천 |
|---|
| 2026.02.26 | ₩22,789 | ₩22,789 | ₩22,575 | ₩22,615 | -0.76% | 2.5천 |
|---|
| 2026.02.25 | ₩22,949 | ₩22,949 | ₩22,388 | ₩22,629 | -1.40% | 13.2만 |
|---|
| 2026.02.24 | ₩22,375 | ₩22,509 | ₩22,375 | ₩22,509 | +0.60% | 2.6천 |
|---|
| 2026.02.23 | ₩22,549 | ₩22,549 | ₩22,222 | ₩22,262 | -1.27% | 1.9만 |
|---|
| 2026.02.20 | ₩22,028 | ₩22,575 | ₩22,028 | ₩22,429 | +1.82% | 2.2만 |
|---|
| 2026.02.19 | ₩22,135 | ₩22,135 | ₩21,961 | ₩22,001 | -0.60% | 6.9천 |
|---|
| 2026.02.18 | ₩21,923 | ₩21,987 | ₩21,828 | ₩21,961 | +0.18% | 4.3천 |
|---|
| 2026.02.17 | ₩21,574 | ₩21,761 | ₩21,507 | ₩21,734 | +0.74% | 2.8천 |
|---|
| 2026.02.13 | ₩21,534 | ₩21,708 | ₩21,414 | ₩21,574 | +0.19% | 2.6천 |
|---|
| 2026.02.12 | ₩22,061 | ₩22,061 | ₩21,401 | ₩21,441 | -2.81% | 9.1천 |
|---|
| 2026.02.11 | ₩21,761 | ₩21,935 | ₩21,668 | ₩21,935 | +0.80% | 5.5천 |
|---|
| 2026.02.10 | ₩21,521 | ₩21,614 | ₩21,494 | ₩21,494 | -0.12% | 3.8천 |
|---|
| 2026.02.09 | ₩21,360 | ₩21,454 | ₩21,334 | ₩21,401 | +0.19% | 1.8만 |
|---|
| 2026.02.06 | ₩21,307 | ₩21,360 | ₩21,187 | ₩21,360 | +0.25% | 1.2만 |
|---|
| 2026.02.05 | ₩21,147 | ₩21,147 | ₩20,867 | ₩20,880 | -1.26% | 2.6천 |
|---|
| 2026.02.04 | ₩21,240 | ₩21,240 | ₩20,961 | ₩21,107 | -0.63% | 8.4천 |
|---|
| 2026.02.03 | ₩20,706 | ₩20,895 | ₩20,680 | ₩20,820 | +0.55% | 5.7천 |
|---|
| 2026.02.02 | ₩20,359 | ₩20,732 | ₩20,359 | ₩20,658 | +1.47% | 1.4만 |
|---|
| 2026.01.30 | ₩20,660 | ₩20,660 | ₩20,433 | ₩20,493 | -0.81% | 1.3만 |
|---|
| 2026.01.29 | ₩20,680 | ₩20,766 | ₩20,466 | ₩20,753 | +0.36% | 5.4천 |
|---|
| 2026.01.28 | ₩20,493 | ₩20,589 | ₩20,413 | ₩20,453 | -0.20% | 9.6천 |
|---|
| 2026.01.27 | ₩20,079 | ₩20,338 | ₩20,079 | ₩20,306 | +1.13% | 6.1천 |
|---|
| 2026.01.26 | ₩19,959 | ₩20,146 | ₩19,959 | ₩19,999 | +0.20% | 8.6천 |
|---|
| 2026.01.23 | ₩19,892 | ₩19,939 | ₩19,879 | ₩19,919 | +0.13% | 3.9천 |
|---|
| 2026.01.22 | ₩20,146 | ₩20,146 | ₩19,932 | ₩20,039 | -0.53% | 2.6만 |
|---|
| 2026.01.21 | ₩19,947 | ₩20,132 | ₩19,839 | ₩20,028 | +0.41% | 2천 |
|---|
| 2026.01.20 | ₩19,678 | ₩19,905 | ₩19,678 | ₩19,678 | 0.00% | 5.8천 |
|---|
| 2026.01.16 | ₩19,765 | ₩19,798 | ₩19,665 | ₩19,732 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩19,945 | ₩20,132 | ₩19,945 | ₩20,039 | +0.47% | 1.3만 |
|---|
| 2026.01.14 | ₩19,985 | ₩20,119 | ₩19,985 | ₩20,039 | +0.27% | 2.1만 |
|---|
| 2026.01.13 | ₩19,919 | ₩20,052 | ₩19,919 | ₩19,932 | +0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩19,825 | ₩20,066 | ₩19,825 | ₩20,052 | +1.14% | 2.5만 |
|---|
| 2026.01.09 | ₩19,798 | ₩19,825 | ₩19,704 | ₩19,785 | -0.07% | 1.1만 |
|---|
| 2026.01.08 | ₩19,545 | ₩19,612 | ₩19,518 | ₩19,612 | +0.34% | 7.9천 |
|---|
| 2026.01.07 | ₩19,465 | ₩19,491 | ₩19,441 | ₩19,465 | 0.00% | 8.1천 |
|---|
| 2026.01.06 | ₩19,238 | ₩19,425 | ₩19,238 | ₩19,331 | +0.49% | 1.3만 |
|---|
| 2026.01.05 | ₩19,091 | ₩19,291 | ₩19,091 | ₩19,231 | +0.73% | 9.8천 |
|---|
| 2026.01.02 | ₩19,011 | ₩19,210 | ₩19,011 | ₩19,118 | +0.56% | 2.4만 |
|---|
| 2025.12.31 | ₩18,971 | ₩19,104 | ₩18,971 | ₩18,989 | +0.10% | 1.2만 |
|---|
| 2025.12.30 | ₩19,131 | ₩19,208 | ₩19,104 | ₩19,131 | 0.00% | 9.1천 |
|---|
| 2025.12.29 | ₩19,091 | ₩19,224 | ₩19,064 | ₩19,224 | +0.70% | 2.5만 |
|---|
| 2025.12.26 | ₩19,144 | ₩19,251 | ₩19,078 | ₩19,178 | +0.17% | 3.5만 |
|---|
| 2025.12.24 | ₩19,211 | ₩19,211 | ₩19,051 | ₩19,184 | -0.14% | 1.2만 |
|---|
| 2025.12.23 | ₩20,319 | ₩20,453 | ₩20,319 | ₩20,453 | +0.66% | 8.7천 |
|---|
| 2025.12.22 | ₩20,373 | ₩20,373 | ₩20,212 | ₩20,319 | -0.26% | 1.3만 |
|---|
| 2025.12.19 | ₩20,319 | ₩20,319 | ₩20,259 | ₩20,299 | -0.10% | 1.7만 |
|---|
| 2025.12.18 | ₩20,399 | ₩20,399 | ₩20,271 | ₩20,300 | -0.48% | 7.9천 |
|---|
| 2025.12.17 | ₩20,199 | ₩20,199 | ₩20,078 | ₩20,078 | -0.60% | 7.7천 |
|---|
| 2025.12.16 | ₩20,292 | ₩20,292 | ₩20,092 | ₩20,132 | -0.79% | 1.1만 |
|---|
| 2025.12.15 | ₩20,186 | ₩20,333 | ₩20,186 | ₩20,292 | +0.53% | 1.7만 |
|---|
| 2025.12.12 | ₩20,453 | ₩20,453 | ₩20,159 | ₩20,159 | -1.44% | 5.1천 |
|---|
| 2025.12.11 | ₩20,266 | ₩20,466 | ₩20,266 | ₩20,453 | +0.92% | 1.2만 |
|---|
| 2025.12.10 | ₩20,159 | ₩20,333 | ₩20,115 | ₩20,333 | +0.86% | 2.1만 |
|---|
| 2025.12.09 | ₩20,252 | ₩20,292 | ₩20,179 | ₩20,239 | -0.07% | 8.1천 |
|---|
| 2025.12.08 | ₩20,373 | ₩20,373 | ₩20,272 | ₩20,279 | -0.46% | 8.3천 |
|---|
| 2025.12.05 | ₩20,279 | ₩20,333 | ₩20,239 | ₩20,266 | -0.07% | 2.3만 |
|---|
| 2025.12.04 | ₩20,426 | ₩20,426 | ₩20,359 | ₩20,386 | -0.20% | 1.7만 |
|---|
| 2025.12.03 | ₩20,159 | ₩20,246 | ₩20,126 | ₩20,206 | +0.23% | 1.3만 |
|---|
| 2025.12.02 | ₩20,025 | ₩20,103 | ₩20,005 | ₩20,103 | +0.39% | 8.5천 |
|---|
| 2025.12.01 | ₩20,025 | ₩20,199 | ₩20,025 | ₩20,119 | +0.47% | 2.6만 |
|---|
| 2025.11.28 | ₩19,839 | ₩20,052 | ₩19,839 | ₩20,052 | +1.08% | 5.8천 |
|---|
| 2025.11.26 | ₩19,844 | ₩19,959 | ₩19,812 | ₩19,896 | +0.26% | 1.7만 |
|---|
| 2025.11.25 | ₩19,479 | ₩19,839 | ₩19,479 | ₩19,833 | +1.82% | 1.1만 |
|---|
| 2025.11.24 | ₩19,371 | ₩19,612 | ₩19,371 | ₩19,592 | +1.14% | 2.8만 |
|---|
| 2025.11.21 | ₩19,411 | ₩19,598 | ₩19,385 | ₩19,530 | +0.61% | 3.8천 |
|---|
| 2025.11.20 | ₩19,705 | ₩19,718 | ₩19,264 | ₩19,318 | -1.96% | 1.7만 |
|---|
| 2025.11.19 | ₩19,728 | ₩19,892 | ₩19,692 | ₩19,792 | +0.32% | 10.4만 |
|---|
| 2025.11.18 | ₩19,718 | ₩19,785 | ₩19,518 | ₩19,745 | +0.14% | 7.3천 |
|---|
| 2025.11.17 | ₩19,919 | ₩19,959 | ₩19,718 | ₩19,803 | -0.58% | 7.6천 |
|---|
| 2025.11.14 | ₩19,825 | ₩20,146 | ₩19,825 | ₩20,019 | +0.98% | 1.2만 |
|---|
| 2025.11.13 | ₩20,079 | ₩20,132 | ₩19,997 | ₩19,997 | -0.41% | 5.4천 |
|---|
| 2025.11.12 | ₩20,186 | ₩20,199 | ₩20,094 | ₩20,199 | +0.07% | 1.2만 |
|---|
| 2025.11.11 | ₩19,985 | ₩19,999 | ₩19,839 | ₩19,985 | 0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩19,798 | ₩19,985 | ₩19,798 | ₩19,977 | +0.90% | 9.3천 |
|---|
| 2025.11.07 | ₩19,644 | ₩19,831 | ₩19,558 | ₩19,801 | +0.80% | 1.4천 |
|---|
| 2025.11.06 | ₩19,558 | ₩19,781 | ₩19,558 | ₩19,644 | +0.44% | 1.9만 |
|---|
| 2025.11.05 | ₩19,518 | ₩19,692 | ₩19,518 | ₩19,669 | +0.77% | 4.4천 |
|---|
| 2025.11.04 | ₩19,558 | ₩19,558 | ₩19,358 | ₩19,441 | -0.60% | 3만 |
|---|
| 2025.11.03 | ₩19,819 | ₩19,872 | ₩19,819 | ₩19,859 | +0.20% | 4.2천 |
|---|
| 2025.10.31 | ₩19,558 | ₩19,778 | ₩19,531 | ₩19,678 | +0.61% | 3.8천 |
|---|
| 2025.10.30 | ₩19,785 | ₩19,785 | ₩19,692 | ₩19,745 | -0.20% | 2.7천 |
|---|
| 2025.10.29 | ₩19,861 | ₩19,861 | ₩19,745 | ₩19,807 | -0.28% | 3.5천 |
|---|
| 2025.10.28 | ₩19,622 | ₩19,758 | ₩19,586 | ₩19,690 | +0.35% | 4.5천 |
|---|
| 2025.10.27 | ₩19,358 | ₩19,558 | ₩19,358 | ₩19,556 | +1.02% | 9천 |
|---|
| 2025.10.24 | ₩19,318 | ₩19,318 | ₩19,200 | ₩19,258 | -0.31% | 4.4천 |
|---|
| 2025.10.23 | ₩19,211 | ₩19,318 | ₩19,146 | ₩19,242 | +0.16% | 2.8천 |
|---|
| 2025.10.22 | ₩19,036 | ₩19,038 | ₩18,963 | ₩18,995 | -0.22% | 5.7천 |
|---|
| 2025.10.21 | ₩18,957 | ₩19,131 | ₩18,944 | ₩19,059 | +0.54% | 5.8천 |
|---|
| 2025.10.20 | ₩19,211 | ₩19,264 | ₩19,191 | ₩19,231 | +0.10% | 7.4천 |
|---|
| 2025.10.17 | ₩18,944 | ₩19,158 | ₩18,944 | ₩19,091 | +0.78% | 2.6천 |
|---|
| 2025.10.16 | ₩19,011 | ₩19,024 | ₩18,877 | ₩18,949 | -0.32% | 2.4천 |
|---|
| 2025.10.15 | ₩18,730 | ₩18,797 | ₩18,692 | ₩18,692 | -0.21% | 5.8만 |
|---|
| 2025.10.14 | ₩18,637 | ₩18,851 | ₩18,637 | ₩18,785 | +0.80% | 10.4만 |
|---|
| 2025.10.13 | ₩18,196 | ₩18,423 | ₩18,196 | ₩18,383 | +1.03% | 8.7천 |
|---|
| 2025.10.10 | ₩18,463 | ₩18,463 | ₩17,849 | ₩17,877 | -3.17% | 1.7만 |
|---|