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 | ₩28,521 | ₩28,628 | ₩28,308 | ₩28,468 | -0.19% | 4만 |
| 2026.10.08 | ₩27,813 | ₩28,400 | ₩27,813 | ₩28,374 | +2.02% | 2.3만 |
| 2026.10.07 | ₩27,506 | ₩27,727 | ₩27,480 | ₩27,586 | +0.29% | 6.5천 |
| 2026.10.06 | ₩27,627 | ₩27,627 | ₩27,346 | ₩27,413 | -0.77% | 8.5천 |
| 2026.10.05 | ₩27,800 | ₩27,984 | ₩27,313 | ₩27,661 | -0.50% | 1.8만 |
| 2026.10.02 | ₩27,440 | ₩27,667 | ₩27,162 | ₩27,667 | +0.83% | 1만 |
| 2026.10.01 | ₩26,745 | ₩27,386 | ₩26,745 | ₩27,386 | +2.40% | 1.4만 |
| 2026.09.30 | ₩26,959 | ₩27,219 | ₩26,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,972 |
| +0.05% |
| 2.3만 |
| 2026.09.29 | ₩26,425 | ₩26,799 | ₩26,425 | ₩26,745 | +1.21% | 4.2천 |
|---|
| 2026.09.28 | ₩26,665 | ₩26,932 | ₩26,665 | ₩26,785 | +0.45% | 3.7천 |
|---|
| 2026.09.25 | ₩26,518 | ₩26,612 | ₩26,385 | ₩26,566 | +0.18% | 5.8천 |
|---|
| 2026.09.24 | ₩26,505 | ₩26,683 | ₩26,481 | ₩26,481 | -0.09% | 7.9천 |
|---|
| 2026.09.23 | ₩26,572 | ₩26,572 | ₩26,318 | ₩26,411 | -0.60% | 2.1만 |
|---|
| 2026.09.22 | ₩26,879 | ₩27,119 | ₩26,585 | ₩26,745 | -0.50% | 10.6만 |
|---|
| 2026.09.21 | ₩27,773 | ₩27,827 | ₩27,386 | ₩27,493 | -1.01% | 2.2만 |
|---|
| 2026.09.18 | ₩27,413 | ₩27,667 | ₩27,400 | ₩27,528 | +0.42% | 2.3만 |
|---|
| 2026.09.17 | ₩27,787 | ₩27,880 | ₩27,521 | ₩27,667 | -0.43% | 4.1만 |
|---|
| 2026.09.16 | ₩27,440 | ₩27,813 | ₩27,393 | ₩27,546 | +0.39% | 19.3만 |
|---|
| 2026.09.15 | ₩27,319 | ₩27,480 | ₩27,226 | ₩27,306 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩27,213 | ₩27,680 | ₩26,972 | ₩27,223 | +0.04% | 4.6만 |
|---|
| 2026.09.11 | ₩26,785 | ₩27,173 | ₩26,759 | ₩26,932 | +0.55% | 7.7천 |
|---|
| 2026.09.10 | ₩26,719 | ₩26,719 | ₩26,478 | ₩26,665 | -0.20% | 6.8천 |
|---|
| 2026.09.09 | ₩26,552 | ₩26,799 | ₩26,552 | ₩26,716 | +0.62% | 8.1천 |
|---|
| 2026.09.08 | ₩26,692 | ₩26,692 | ₩26,425 | ₩26,518 | -0.65% | 6.5만 |
|---|
| 2026.09.04 | ₩26,652 | ₩26,745 | ₩26,652 | ₩26,732 | +0.30% | 4천 |
|---|
| 2026.09.03 | ₩26,745 | ₩26,745 | ₩26,358 | ₩26,548 | -0.74% | 7.5천 |
|---|
| 2026.09.02 | ₩26,104 | ₩26,238 | ₩25,931 | ₩26,139 | +0.13% | 4.4천 |
|---|
| 2026.09.01 | ₩26,532 | ₩26,532 | ₩26,051 | ₩26,051 | -1.81% | 3.6천 |
|---|
| 2026.08.31 | ₩26,612 | ₩26,612 | ₩26,171 | ₩26,305 | -1.15% | 4천 |
|---|
| 2026.08.28 | ₩26,291 | ₩26,545 | ₩26,291 | ₩26,383 | +0.35% | 3.5천 |
|---|
| 2026.08.27 | ₩26,078 | ₩26,665 | ₩26,078 | ₩26,657 | +2.22% | 8.9천 |
|---|
| 2026.08.26 | ₩26,812 | ₩26,812 | ₩26,172 | ₩26,184 | -2.34% | 1.4만 |
|---|
| 2026.08.25 | ₩26,865 | ₩26,986 | ₩26,799 | ₩26,959 | +0.35% | 1.2만 |
|---|
| 2026.08.24 | ₩27,173 | ₩27,173 | ₩26,932 | ₩27,010 | -0.60% | 9.4천 |
|---|
| 2026.08.21 | ₩26,812 | ₩27,225 | ₩26,812 | ₩27,039 | +0.85% | 1.9만 |
|---|
| 2026.08.20 | ₩26,198 | ₩26,438 | ₩26,198 | ₩26,291 | +0.36% | 7.6천 |
|---|
| 2026.08.19 | ₩26,358 | ₩26,532 | ₩26,318 | ₩26,425 | +0.25% | 4.8천 |
|---|
| 2026.08.18 | ₩26,305 | ₩26,305 | ₩26,038 | ₩26,216 | -0.34% | 7천 |
|---|
| 2026.08.17 | ₩25,610 | ₩26,184 | ₩25,610 | ₩26,011 | +1.56% | 1.4만 |
|---|
| 2026.08.14 | ₩25,210 | ₩25,343 | ₩25,195 | ₩25,195 | -0.06% | 4.8천 |
|---|
| 2026.08.13 | ₩24,836 | ₩25,170 | ₩24,829 | ₩25,053 | +0.88% | 8천 |
|---|
| 2026.08.12 | ₩24,395 | ₩24,782 | ₩24,395 | ₩24,729 | +1.37% | 4.2천 |
|---|
| 2026.08.11 | ₩24,542 | ₩24,542 | ₩24,244 | ₩24,355 | -0.76% | 4.5천 |
|---|
| 2026.08.10 | ₩24,502 | ₩24,717 | ₩24,395 | ₩24,462 | -0.16% | 1.1만 |
|---|
| 2026.08.07 | ₩24,489 | ₩24,515 | ₩24,335 | ₩24,435 | -0.22% | 2.4천 |
|---|
| 2026.08.06 | ₩24,168 | ₩24,315 | ₩24,168 | ₩24,262 | +0.39% | 2천 |
|---|
| 2026.08.05 | ₩24,195 | ₩24,195 | ₩24,101 | ₩24,101 | -0.39% | 5천 |
|---|
| 2026.08.04 | ₩24,449 | ₩24,555 | ₩24,409 | ₩24,534 | +0.35% | 7.7천 |
|---|
| 2026.08.03 | ₩24,650 | ₩24,796 | ₩24,642 | ₩24,790 | +0.57% | 6.9천 |
|---|
| 2026.07.31 | ₩24,702 | ₩24,822 | ₩24,676 | ₩24,793 | +0.37% | 5.1천 |
|---|
| 2026.07.30 | ₩24,742 | ₩24,836 | ₩24,609 | ₩24,801 | +0.24% | 1.4만 |
|---|
| 2026.07.29 | ₩24,569 | ₩24,662 | ₩24,035 | ₩24,551 | -0.07% | 4.1천 |
|---|
| 2026.07.28 | ₩24,195 | ₩24,582 | ₩24,195 | ₩24,515 | +1.32% | 7.3천 |
|---|
| 2026.07.27 | ₩24,475 | ₩24,475 | ₩24,048 | ₩24,222 | -1.04% | 6.6천 |
|---|
| 2026.07.24 | ₩24,489 | ₩24,569 | ₩24,368 | ₩24,442 | -0.19% | 1.3만 |
|---|
| 2026.07.23 | ₩24,168 | ₩24,275 | ₩24,101 | ₩24,121 | -0.19% | 4.2천 |
|---|
| 2026.07.22 | ₩24,124 | ₩24,168 | ₩24,061 | ₩24,061 | -0.26% | 3.6천 |
|---|
| 2026.07.21 | ₩23,948 | ₩24,328 | ₩23,948 | ₩24,178 | +0.96% | 7.6천 |
|---|
| 2026.07.20 | ₩23,874 | ₩23,901 | ₩23,688 | ₩23,781 | -0.39% | 3.9천 |
|---|
| 2026.07.17 | ₩23,674 | ₩23,728 | ₩23,581 | ₩23,663 | -0.05% | 5.1천 |
|---|
| 2026.07.16 | ₩23,567 | ₩23,874 | ₩23,567 | ₩23,701 | +0.57% | 8.7천 |
|---|
| 2026.07.15 | ₩23,995 | ₩23,995 | ₩23,661 | ₩23,786 | -0.87% | 9.7천 |
|---|
| 2026.07.14 | ₩23,594 | ₩23,861 | ₩23,501 | ₩23,681 | +0.37% | 1.8만 |
|---|
| 2026.07.13 | ₩23,180 | ₩23,420 | ₩23,087 | ₩23,087 | -0.40% | 5.3천 |
|---|
| 2026.07.10 | ₩23,033 | ₩23,127 | ₩22,940 | ₩23,113 | +0.35% | 8.2천 |
|---|
| 2026.07.09 | ₩22,846 | ₩22,993 | ₩22,553 | ₩22,814 | -0.14% | 1.4만 |
|---|
| 2026.07.08 | ₩22,659 | ₩23,065 | ₩22,659 | ₩22,993 | +1.47% | 2.4만 |
|---|
| 2026.07.07 | ₩22,553 | ₩22,713 | ₩22,486 | ₩22,582 | +0.13% | 3만 |
|---|
| 2026.07.06 | ₩22,379 | ₩22,844 | ₩22,379 | ₩22,601 | +0.99% | 29만 |
|---|
| 2026.07.02 | ₩22,399 | ₩22,412 | ₩22,220 | ₩22,360 | -0.17% | 5.5천 |
|---|
| 2026.07.01 | ₩21,524 | ₩21,945 | ₩21,524 | ₩21,829 | +1.41% | 6.9천 |
|---|
| 2026.06.30 | ₩21,778 | ₩21,865 | ₩21,671 | ₩21,785 | +0.03% | 1.6만 |
|---|
| 2026.06.29 | ₩21,912 | ₩22,058 | ₩21,912 | ₩21,992 | +0.37% | 8.2천 |
|---|
| 2026.06.26 | ₩22,045 | ₩22,326 | ₩21,806 | ₩21,940 | -0.48% | 1.2만 |
|---|
| 2026.06.25 | ₩22,459 | ₩22,713 | ₩22,255 | ₩22,255 | -0.91% | 3.3천 |
|---|
| 2026.06.24 | ₩22,593 | ₩22,699 | ₩22,483 | ₩22,483 | -0.48% | 1.4천 |
|---|
| 2026.06.23 | ₩22,499 | ₩22,846 | ₩22,499 | ₩22,735 | +1.05% | 1.7천 |
|---|
| 2026.06.22 | ₩22,673 | ₩22,913 | ₩22,673 | ₩22,872 | +0.88% | 4.4천 |
|---|
| 2026.06.18 | ₩22,272 | ₩22,459 | ₩22,272 | ₩22,359 | +0.39% | 1.8만 |
|---|
| 2026.06.17 | ₩22,846 | ₩22,846 | ₩22,406 | ₩22,543 | -1.33% | 5.1천 |
|---|
| 2026.06.16 | ₩23,073 | ₩23,127 | ₩23,007 | ₩23,007 | -0.29% | 9.4천 |
|---|
| 2026.06.15 | ₩23,380 | ₩23,387 | ₩23,260 | ₩23,360 | -0.09% | 1.2만 |
|---|
| 2026.06.12 | ₩23,127 | ₩23,487 | ₩23,127 | ₩23,459 | +1.44% | 5.5천 |
|---|
| 2026.06.11 | ₩23,033 | ₩23,300 | ₩22,993 | ₩23,266 | +1.01% | 4천 |
|---|
| 2026.06.10 | ₩22,953 | ₩23,073 | ₩22,793 | ₩22,846 | -0.47% | 6.9천 |
|---|
| 2026.06.09 | ₩23,220 | ₩23,220 | ₩22,671 | ₩22,820 | -1.73% | 1.1만 |
|---|
| 2026.06.08 | ₩23,394 | ₩23,394 | ₩23,033 | ₩23,120 | -1.17% | 5.1천 |
|---|
| 2026.06.05 | ₩22,966 | ₩23,260 | ₩22,966 | ₩23,033 | +0.29% | 1.4만 |
|---|
| 2026.06.04 | ₩22,873 | ₩23,137 | ₩22,873 | ₩23,061 | +0.82% | 5.1천 |
|---|
| 2026.06.03 | ₩22,846 | ₩23,020 | ₩22,846 | ₩22,941 | +0.41% | 1.7만 |
|---|
| 2026.06.02 | ₩23,073 | ₩23,213 | ₩23,060 | ₩23,127 | +0.23% | 3천 |
|---|
| 2026.06.01 | ₩23,020 | ₩23,127 | ₩22,926 | ₩23,073 | +0.23% | 1.2만 |
|---|
| 2026.05.29 | ₩22,713 | ₩22,766 | ₩22,432 | ₩22,633 | -0.35% | 1.4만 |
|---|
| 2026.05.28 | ₩22,646 | ₩22,773 | ₩22,463 | ₩22,653 | +0.03% | 1.9만 |
|---|
| 2026.05.27 | ₩23,033 | ₩23,033 | ₩22,860 | ₩22,930 | -0.45% | 1.2만 |
|---|
| 2026.05.26 | ₩23,220 | ₩23,307 | ₩23,085 | ₩23,218 | -0.01% | 3.8천 |
|---|
| 2026.05.22 | ₩23,300 | ₩23,300 | ₩23,104 | ₩23,199 | -0.44% | 1.3만 |
|---|
| 2026.05.21 | ₩23,197 | ₩23,420 | ₩23,197 | ₩23,364 | +0.72% | 7.8천 |
|---|
| 2026.05.20 | ₩23,220 | ₩23,501 | ₩23,220 | ₩23,447 | +0.98% | 9.9천 |
|---|
| 2026.05.19 | ₩23,087 | ₩23,087 | ₩22,739 | ₩22,820 | -1.16% | 9.5천 |
|---|
| 2026.05.18 | ₩22,766 | ₩23,059 | ₩22,766 | ₩22,926 | +0.70% | 1.1만 |
|---|
| 2026.05.15 | ₩23,033 | ₩23,033 | ₩22,806 | ₩22,995 | -0.17% | 1.2만 |
|---|
| 2026.05.14 | ₩23,447 | ₩23,447 | ₩23,136 | ₩23,272 | -0.75% | 7.1천 |
|---|
| 2026.05.13 | ₩23,501 | ₩23,501 | ₩23,087 | ₩23,240 | -1.11% | 5.7천 |
|---|
| 2026.05.12 | ₩23,420 | ₩23,541 | ₩23,247 | ₩23,340 | -0.34% | 1.2만 |
|---|
| 2026.05.11 | ₩23,594 | ₩23,654 | ₩23,447 | ₩23,474 | -0.51% | 1.2만 |
|---|
| 2026.05.08 | ₩23,688 | ₩23,688 | ₩23,514 | ₩23,667 | -0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩23,607 | ₩23,607 | ₩23,367 | ₩23,502 | -0.45% | 8.2천 |
|---|
| 2026.05.06 | ₩23,420 | ₩23,634 | ₩23,394 | ₩23,523 | +0.44% | 1.4만 |
|---|
| 2026.05.05 | ₩23,068 | ₩23,487 | ₩23,068 | ₩23,481 | +1.79% | 9.6천 |
|---|
| 2026.05.04 | ₩23,234 | ₩23,234 | ₩22,789 | ₩22,888 | -1.49% | 8.8천 |
|---|
| 2026.05.01 | ₩23,461 | ₩23,461 | ₩23,199 | ₩23,308 | -0.65% | 5.4천 |
|---|
| 2026.04.30 | ₩22,966 | ₩23,420 | ₩22,966 | ₩23,354 | +1.69% | 9.8천 |
|---|
| 2026.04.29 | ₩23,180 | ₩23,207 | ₩22,873 | ₩22,973 | -0.89% | 1.8만 |
|---|
| 2026.04.28 | ₩22,833 | ₩23,136 | ₩22,833 | ₩23,037 | +0.89% | 6천 |
|---|
| 2026.04.27 | ₩23,020 | ₩23,020 | ₩22,713 | ₩22,936 | -0.37% | 2.1만 |
|---|
| 2026.04.24 | ₩22,913 | ₩23,087 | ₩22,913 | ₩23,000 | +0.38% | 6.3천 |
|---|
| 2026.04.23 | ₩22,833 | ₩23,047 | ₩22,739 | ₩22,890 | +0.25% | 3만 |
|---|
| 2026.04.22 | ₩22,860 | ₩22,953 | ₩22,673 | ₩22,877 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩23,434 | ₩23,434 | ₩22,860 | ₩22,886 | -2.34% | 4.7천 |
|---|
| 2026.04.20 | ₩22,980 | ₩23,260 | ₩22,980 | ₩23,100 | +0.52% | 3.3만 |
|---|
| 2026.04.17 | ₩23,113 | ₩23,354 | ₩23,113 | ₩23,227 | +0.49% | 8.8천 |
|---|
| 2026.04.16 | ₩22,820 | ₩23,167 | ₩22,820 | ₩23,020 | +0.88% | 8.5천 |
|---|
| 2026.04.15 | ₩23,274 | ₩23,274 | ₩22,953 | ₩23,020 | -1.09% | 1.8만 |
|---|
| 2026.04.14 | ₩23,180 | ₩23,180 | ₩23,007 | ₩23,064 | -0.50% | 2.6만 |
|---|
| 2026.04.13 | ₩22,980 | ₩23,180 | ₩22,933 | ₩23,121 | +0.62% | 5.6천 |
|---|
| 2026.04.10 | ₩23,287 | ₩23,287 | ₩22,953 | ₩22,953 | -1.43% | 1.1만 |
|---|
| 2026.04.09 | ₩23,267 | ₩23,314 | ₩23,103 | ₩23,226 | -0.18% | 1.2만 |
|---|
| 2026.04.08 | ₩23,073 | ₩23,314 | ₩22,981 | ₩23,314 | +1.04% | 1.6만 |
|---|
| 2026.04.07 | ₩23,087 | ₩23,087 | ₩22,726 | ₩22,773 | -1.36% | 1.4만 |
|---|
| 2026.04.06 | ₩22,699 | ₩23,113 | ₩22,699 | ₩23,113 | +1.82% | 5.4만 |
|---|
| 2026.04.02 | ₩22,579 | ₩23,007 | ₩22,526 | ₩23,007 | +1.89% | 1.5만 |
|---|
| 2026.04.01 | ₩22,619 | ₩22,836 | ₩22,619 | ₩22,739 | +0.53% | 2.3만 |
|---|
| 2026.03.31 | ₩22,339 | ₩22,639 | ₩22,221 | ₩22,619 | +1.26% | 2.7만 |
|---|
| 2026.03.30 | ₩21,978 | ₩22,152 | ₩21,925 | ₩22,009 | +0.14% | 1.8만 |
|---|
| 2026.03.27 | ₩21,898 | ₩21,998 | ₩21,832 | ₩21,832 | -0.30% | 2.9천 |
|---|
| 2026.03.26 | ₩22,199 | ₩22,259 | ₩21,858 | ₩21,858 | -1.53% | 1.2만 |
|---|
| 2026.03.25 | ₩22,299 | ₩22,379 | ₩22,125 | ₩22,179 | -0.54% | 4.4만 |
|---|
| 2026.03.24 | ₩22,152 | ₩22,472 | ₩22,152 | ₩22,446 | +1.33% | 3.5만 |
|---|
| 2026.03.23 | ₩21,965 | ₩22,326 | ₩21,965 | ₩22,219 | +1.16% | 2.7만 |
|---|
| 2026.03.20 | ₩22,499 | ₩22,499 | ₩21,858 | ₩22,085 | -1.84% | 2.4만 |
|---|
| 2026.03.19 | ₩22,099 | ₩22,546 | ₩22,099 | ₩22,486 | +1.75% | 8.1천 |
|---|
| 2026.03.18 | ₩22,099 | ₩22,372 | ₩22,099 | ₩22,259 | +0.73% | 5.3천 |
|---|
| 2026.03.17 | ₩22,219 | ₩22,219 | ₩22,018 | ₩22,165 | -0.24% | 1.2만 |
|---|
| 2026.03.16 | ₩22,045 | ₩22,099 | ₩21,898 | ₩22,099 | +0.24% | 2만 |
|---|
| 2026.03.13 | ₩21,698 | ₩21,778 | ₩21,471 | ₩21,471 | -1.05% | 1.7만 |
|---|
| 2026.03.12 | ₩22,192 | ₩22,192 | ₩21,778 | ₩21,952 | -1.08% | 1.3만 |
|---|
| 2026.03.11 | ₩22,312 | ₩22,326 | ₩22,165 | ₩22,284 | -0.13% | 1.8만 |
|---|
| 2026.03.10 | ₩22,379 | ₩22,499 | ₩22,128 | ₩22,308 | -0.32% | 5.4만 |
|---|
| 2026.03.09 | ₩22,299 | ₩22,526 | ₩21,778 | ₩22,472 | +0.78% | 9.5만 |
|---|
| 2026.03.06 | ₩22,499 | ₩22,499 | ₩22,165 | ₩22,379 | -0.53% | 41.9만 |
|---|
| 2026.03.05 | ₩22,726 | ₩22,726 | ₩22,205 | ₩22,272 | -2.00% | 1.9만 |
|---|
| 2026.03.04 | ₩23,033 | ₩23,047 | ₩22,833 | ₩22,846 | -0.81% | 1.4만 |
|---|
| 2026.03.03 | ₩23,300 | ₩23,411 | ₩22,726 | ₩23,193 | -0.46% | 1.9만 |
|---|
| 2026.03.02 | ₩23,153 | ₩23,304 | ₩23,047 | ₩23,180 | +0.12% | 2.4만 |
|---|
| 2026.02.27 | ₩22,619 | ₩22,820 | ₩22,553 | ₩22,665 | +0.20% | 5.8천 |
|---|
| 2026.02.26 | ₩22,793 | ₩22,793 | ₩22,579 | ₩22,619 | -0.76% | 2.5천 |
|---|
| 2026.02.25 | ₩22,953 | ₩22,953 | ₩22,392 | ₩22,633 | -1.40% | 13.2만 |
|---|
| 2026.02.24 | ₩22,379 | ₩22,512 | ₩22,379 | ₩22,512 | +0.60% | 2.6천 |
|---|
| 2026.02.23 | ₩22,553 | ₩22,553 | ₩22,225 | ₩22,265 | -1.27% | 1.9만 |
|---|
| 2026.02.20 | ₩22,032 | ₩22,579 | ₩22,032 | ₩22,432 | +1.82% | 2.2만 |
|---|
| 2026.02.19 | ₩22,139 | ₩22,139 | ₩21,965 | ₩22,005 | -0.60% | 6.9천 |
|---|
| 2026.02.18 | ₩21,926 | ₩21,990 | ₩21,832 | ₩21,965 | +0.18% | 4.3천 |
|---|
| 2026.02.17 | ₩21,578 | ₩21,765 | ₩21,511 | ₩21,738 | +0.74% | 2.8천 |
|---|
| 2026.02.13 | ₩21,538 | ₩21,711 | ₩21,418 | ₩21,578 | +0.19% | 2.6천 |
|---|
| 2026.02.12 | ₩22,065 | ₩22,065 | ₩21,404 | ₩21,444 | -2.81% | 9.1천 |
|---|
| 2026.02.11 | ₩21,765 | ₩21,938 | ₩21,671 | ₩21,938 | +0.80% | 5.5천 |
|---|
| 2026.02.10 | ₩21,524 | ₩21,618 | ₩21,498 | ₩21,498 | -0.12% | 3.8천 |
|---|
| 2026.02.09 | ₩21,364 | ₩21,458 | ₩21,337 | ₩21,404 | +0.19% | 1.8만 |
|---|
| 2026.02.06 | ₩21,311 | ₩21,364 | ₩21,191 | ₩21,364 | +0.25% | 1.2만 |
|---|
| 2026.02.05 | ₩21,151 | ₩21,151 | ₩20,870 | ₩20,883 | -1.26% | 2.6천 |
|---|
| 2026.02.04 | ₩21,244 | ₩21,244 | ₩20,965 | ₩21,110 | -0.63% | 8.4천 |
|---|
| 2026.02.03 | ₩20,710 | ₩20,898 | ₩20,683 | ₩20,823 | +0.55% | 5.7천 |
|---|
| 2026.02.02 | ₩20,363 | ₩20,735 | ₩20,363 | ₩20,662 | +1.47% | 1.4만 |
|---|
| 2026.01.30 | ₩20,663 | ₩20,663 | ₩20,436 | ₩20,496 | -0.81% | 1.3만 |
|---|
| 2026.01.29 | ₩20,683 | ₩20,770 | ₩20,470 | ₩20,757 | +0.36% | 5.4천 |
|---|
| 2026.01.28 | ₩20,496 | ₩20,592 | ₩20,416 | ₩20,456 | -0.20% | 9.6천 |
|---|
| 2026.01.27 | ₩20,082 | ₩20,341 | ₩20,082 | ₩20,309 | +1.13% | 6.1천 |
|---|
| 2026.01.26 | ₩19,962 | ₩20,149 | ₩19,962 | ₩20,002 | +0.20% | 8.6천 |
|---|
| 2026.01.23 | ₩19,895 | ₩19,942 | ₩19,882 | ₩19,922 | +0.13% | 3.9천 |
|---|
| 2026.01.22 | ₩20,149 | ₩20,149 | ₩19,935 | ₩20,042 | -0.53% | 2.6만 |
|---|
| 2026.01.21 | ₩19,950 | ₩20,136 | ₩19,842 | ₩20,032 | +0.41% | 2천 |
|---|
| 2026.01.20 | ₩19,682 | ₩19,909 | ₩19,682 | ₩19,682 | 0.00% | 5.8천 |
|---|
| 2026.01.16 | ₩19,769 | ₩19,802 | ₩19,668 | ₩19,735 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩19,949 | ₩20,136 | ₩19,949 | ₩20,042 | +0.47% | 1.3만 |
|---|
| 2026.01.14 | ₩19,989 | ₩20,122 | ₩19,989 | ₩20,042 | +0.27% | 2.1만 |
|---|
| 2026.01.13 | ₩19,922 | ₩20,056 | ₩19,922 | ₩19,935 | +0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩19,829 | ₩20,069 | ₩19,829 | ₩20,056 | +1.14% | 2.5만 |
|---|
| 2026.01.09 | ₩19,802 | ₩19,829 | ₩19,707 | ₩19,789 | -0.07% | 1.1만 |
|---|
| 2026.01.08 | ₩19,548 | ₩19,615 | ₩19,522 | ₩19,615 | +0.34% | 7.9천 |
|---|
| 2026.01.07 | ₩19,468 | ₩19,495 | ₩19,444 | ₩19,468 | 0.00% | 8.1천 |
|---|
| 2026.01.06 | ₩19,241 | ₩19,428 | ₩19,241 | ₩19,335 | +0.49% | 1.3만 |
|---|
| 2026.01.05 | ₩19,094 | ₩19,295 | ₩19,094 | ₩19,234 | +0.73% | 9.8천 |
|---|
| 2026.01.02 | ₩19,014 | ₩19,213 | ₩19,014 | ₩19,121 | +0.56% | 2.4만 |
|---|
| 2025.12.31 | ₩18,974 | ₩19,108 | ₩18,974 | ₩18,993 | +0.10% | 1.2만 |
|---|
| 2025.12.30 | ₩19,134 | ₩19,212 | ₩19,108 | ₩19,134 | 0.00% | 9.1천 |
|---|
| 2025.12.29 | ₩19,094 | ₩19,228 | ₩19,068 | ₩19,228 | +0.70% | 2.5만 |
|---|
| 2025.12.26 | ₩19,148 | ₩19,254 | ₩19,081 | ₩19,181 | +0.17% | 3.5만 |
|---|
| 2025.12.24 | ₩19,214 | ₩19,214 | ₩19,054 | ₩19,188 | -0.14% | 1.2만 |
|---|
| 2025.12.23 | ₩20,323 | ₩20,456 | ₩20,323 | ₩20,456 | +0.66% | 8.7천 |
|---|
| 2025.12.22 | ₩20,376 | ₩20,376 | ₩20,216 | ₩20,323 | -0.26% | 1.3만 |
|---|
| 2025.12.19 | ₩20,323 | ₩20,323 | ₩20,263 | ₩20,303 | -0.10% | 1.7만 |
|---|
| 2025.12.18 | ₩20,403 | ₩20,403 | ₩20,275 | ₩20,304 | -0.48% | 7.9천 |
|---|
| 2025.12.17 | ₩20,202 | ₩20,202 | ₩20,081 | ₩20,081 | -0.60% | 7.7천 |
|---|
| 2025.12.16 | ₩20,296 | ₩20,296 | ₩20,096 | ₩20,136 | -0.79% | 1.1만 |
|---|
| 2025.12.15 | ₩20,189 | ₩20,336 | ₩20,189 | ₩20,296 | +0.53% | 1.7만 |
|---|
| 2025.12.12 | ₩20,456 | ₩20,456 | ₩20,162 | ₩20,162 | -1.44% | 5.1천 |
|---|
| 2025.12.11 | ₩20,269 | ₩20,470 | ₩20,269 | ₩20,456 | +0.92% | 1.2만 |
|---|
| 2025.12.10 | ₩20,162 | ₩20,336 | ₩20,118 | ₩20,336 | +0.86% | 2.1만 |
|---|
| 2025.12.09 | ₩20,256 | ₩20,296 | ₩20,182 | ₩20,243 | -0.07% | 8.1천 |
|---|
| 2025.12.08 | ₩20,376 | ₩20,376 | ₩20,276 | ₩20,283 | -0.46% | 8.3천 |
|---|
| 2025.12.05 | ₩20,283 | ₩20,336 | ₩20,243 | ₩20,269 | -0.07% | 2.3만 |
|---|
| 2025.12.04 | ₩20,429 | ₩20,429 | ₩20,363 | ₩20,389 | -0.20% | 1.7만 |
|---|
| 2025.12.03 | ₩20,162 | ₩20,249 | ₩20,129 | ₩20,209 | +0.23% | 1.3만 |
|---|
| 2025.12.02 | ₩20,029 | ₩20,106 | ₩20,009 | ₩20,106 | +0.39% | 8.5천 |
|---|
| 2025.12.01 | ₩20,029 | ₩20,202 | ₩20,029 | ₩20,122 | +0.47% | 2.6만 |
|---|
| 2025.11.28 | ₩19,842 | ₩20,056 | ₩19,842 | ₩20,056 | +1.08% | 5.8천 |
|---|
| 2025.11.26 | ₩19,847 | ₩19,962 | ₩19,815 | ₩19,899 | +0.26% | 1.7만 |
|---|
| 2025.11.25 | ₩19,483 | ₩19,842 | ₩19,483 | ₩19,837 | +1.82% | 1.1만 |
|---|
| 2025.11.24 | ₩19,375 | ₩19,615 | ₩19,375 | ₩19,595 | +1.14% | 2.8만 |
|---|
| 2025.11.21 | ₩19,415 | ₩19,602 | ₩19,388 | ₩19,534 | +0.61% | 3.8천 |
|---|
| 2025.11.20 | ₩19,708 | ₩19,722 | ₩19,268 | ₩19,321 | -1.96% | 1.7만 |
|---|
| 2025.11.19 | ₩19,731 | ₩19,895 | ₩19,695 | ₩19,795 | +0.32% | 10.4만 |
|---|
| 2025.11.18 | ₩19,722 | ₩19,789 | ₩19,522 | ₩19,748 | +0.14% | 7.3천 |
|---|
| 2025.11.17 | ₩19,922 | ₩19,962 | ₩19,722 | ₩19,806 | -0.58% | 7.6천 |
|---|
| 2025.11.14 | ₩19,829 | ₩20,149 | ₩19,829 | ₩20,022 | +0.98% | 1.2만 |
|---|
| 2025.11.13 | ₩20,082 | ₩20,136 | ₩20,001 | ₩20,001 | -0.41% | 5.4천 |
|---|
| 2025.11.12 | ₩20,189 | ₩20,202 | ₩20,097 | ₩20,202 | +0.07% | 1.2만 |
|---|
| 2025.11.11 | ₩19,989 | ₩20,002 | ₩19,842 | ₩19,989 | 0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩19,802 | ₩19,989 | ₩19,802 | ₩19,981 | +0.90% | 9.3천 |
|---|
| 2025.11.07 | ₩19,647 | ₩19,834 | ₩19,562 | ₩19,805 | +0.80% | 1.4천 |
|---|
| 2025.11.06 | ₩19,562 | ₩19,785 | ₩19,562 | ₩19,647 | +0.44% | 1.9만 |
|---|
| 2025.11.05 | ₩19,522 | ₩19,695 | ₩19,522 | ₩19,672 | +0.77% | 4.4천 |
|---|
| 2025.11.04 | ₩19,562 | ₩19,562 | ₩19,361 | ₩19,444 | -0.60% | 3만 |
|---|
| 2025.11.03 | ₩19,822 | ₩19,875 | ₩19,822 | ₩19,862 | +0.20% | 4.2천 |
|---|
| 2025.10.31 | ₩19,562 | ₩19,782 | ₩19,535 | ₩19,682 | +0.61% | 3.8천 |
|---|
| 2025.10.30 | ₩19,789 | ₩19,789 | ₩19,695 | ₩19,748 | -0.20% | 2.7천 |
|---|
| 2025.10.29 | ₩19,865 | ₩19,865 | ₩19,748 | ₩19,810 | -0.28% | 3.5천 |
|---|
| 2025.10.28 | ₩19,626 | ₩19,762 | ₩19,590 | ₩19,694 | +0.35% | 4.5천 |
|---|
| 2025.10.27 | ₩19,361 | ₩19,562 | ₩19,361 | ₩19,559 | +1.02% | 9천 |
|---|
| 2025.10.24 | ₩19,321 | ₩19,321 | ₩19,204 | ₩19,261 | -0.31% | 4.4천 |
|---|
| 2025.10.23 | ₩19,214 | ₩19,321 | ₩19,149 | ₩19,245 | +0.16% | 2.8천 |
|---|
| 2025.10.22 | ₩19,039 | ₩19,041 | ₩18,966 | ₩18,998 | -0.22% | 5.7천 |
|---|
| 2025.10.21 | ₩18,961 | ₩19,134 | ₩18,947 | ₩19,062 | +0.54% | 5.8천 |
|---|
| 2025.10.20 | ₩19,214 | ₩19,268 | ₩19,194 | ₩19,234 | +0.10% | 7.4천 |
|---|
| 2025.10.17 | ₩18,947 | ₩19,161 | ₩18,947 | ₩19,094 | +0.78% | 2.6천 |
|---|
| 2025.10.16 | ₩19,014 | ₩19,027 | ₩18,881 | ₩18,953 | -0.32% | 2.4천 |
|---|
| 2025.10.15 | ₩18,734 | ₩18,800 | ₩18,695 | ₩18,695 | -0.21% | 5.8만 |
|---|
| 2025.10.14 | ₩18,640 | ₩18,854 | ₩18,640 | ₩18,788 | +0.80% | 10.4만 |
|---|
| 2025.10.13 | ₩18,200 | ₩18,427 | ₩18,200 | ₩18,387 | +1.03% | 8.7천 |
|---|
| 2025.10.10 | ₩18,467 | ₩18,467 | ₩17,852 | ₩17,880 | -3.17% | 1.7만 |
|---|