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 | ₩28,503 | ₩28,610 | ₩28,289 | ₩28,450 | -0.19% | 4만 |
| 2026.10.08 | ₩27,796 | ₩28,382 | ₩27,796 | ₩28,356 | +2.02% | 2.3만 |
| 2026.10.07 | ₩27,489 | ₩27,709 | ₩27,462 | ₩27,569 | +0.29% | 6.5천 |
| 2026.10.06 | ₩27,609 | ₩27,609 | ₩27,329 | ₩27,395 | -0.77% | 8.5천 |
| 2026.10.05 | ₩27,782 | ₩27,967 | ₩27,295 | ₩27,644 | -0.50% | 1.8만 |
| 2026.10.02 | ₩27,422 | ₩27,649 | ₩27,145 | ₩27,649 | +0.83% | 1만 |
| 2026.10.01 | ₩26,728 | ₩27,369 | ₩26,728 | ₩27,369 | +2.40% | 1.4만 |
| 2026.09.30 | ₩26,942 | ₩27,202 | ₩26,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,955 |
| +0.05% |
| 2.3만 |
| 2026.09.29 | ₩26,408 | ₩26,782 | ₩26,408 | ₩26,728 | +1.21% | 4.2천 |
|---|
| 2026.09.28 | ₩26,648 | ₩26,915 | ₩26,648 | ₩26,768 | +0.45% | 3.7천 |
|---|
| 2026.09.25 | ₩26,501 | ₩26,595 | ₩26,368 | ₩26,549 | +0.18% | 5.8천 |
|---|
| 2026.09.24 | ₩26,488 | ₩26,666 | ₩26,464 | ₩26,464 | -0.09% | 7.9천 |
|---|
| 2026.09.23 | ₩26,555 | ₩26,555 | ₩26,301 | ₩26,395 | -0.60% | 2.1만 |
|---|
| 2026.09.22 | ₩26,862 | ₩27,102 | ₩26,568 | ₩26,728 | -0.50% | 10.6만 |
|---|
| 2026.09.21 | ₩27,756 | ₩27,809 | ₩27,369 | ₩27,476 | -1.01% | 2.2만 |
|---|
| 2026.09.18 | ₩27,395 | ₩27,649 | ₩27,382 | ₩27,510 | +0.42% | 2.3만 |
|---|
| 2026.09.17 | ₩27,769 | ₩27,862 | ₩27,504 | ₩27,649 | -0.43% | 4.1만 |
|---|
| 2026.09.16 | ₩27,422 | ₩27,796 | ₩27,375 | ₩27,529 | +0.39% | 19.3만 |
|---|
| 2026.09.15 | ₩27,302 | ₩27,462 | ₩27,209 | ₩27,289 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩27,195 | ₩27,662 | ₩26,955 | ₩27,206 | +0.04% | 4.6만 |
|---|
| 2026.09.11 | ₩26,768 | ₩27,155 | ₩26,742 | ₩26,915 | +0.55% | 7.7천 |
|---|
| 2026.09.10 | ₩26,702 | ₩26,702 | ₩26,461 | ₩26,648 | -0.20% | 6.8천 |
|---|
| 2026.09.09 | ₩26,535 | ₩26,782 | ₩26,535 | ₩26,699 | +0.62% | 8.1천 |
|---|
| 2026.09.08 | ₩26,675 | ₩26,675 | ₩26,408 | ₩26,501 | -0.65% | 6.5만 |
|---|
| 2026.09.04 | ₩26,635 | ₩26,728 | ₩26,635 | ₩26,715 | +0.30% | 4천 |
|---|
| 2026.09.03 | ₩26,728 | ₩26,728 | ₩26,341 | ₩26,531 | -0.74% | 7.5천 |
|---|
| 2026.09.02 | ₩26,088 | ₩26,221 | ₩25,914 | ₩26,122 | +0.13% | 4.4천 |
|---|
| 2026.09.01 | ₩26,515 | ₩26,515 | ₩26,034 | ₩26,034 | -1.81% | 3.6천 |
|---|
| 2026.08.31 | ₩26,595 | ₩26,595 | ₩26,154 | ₩26,288 | -1.15% | 4천 |
|---|
| 2026.08.28 | ₩26,275 | ₩26,528 | ₩26,275 | ₩26,367 | +0.35% | 3.5천 |
|---|
| 2026.08.27 | ₩26,061 | ₩26,648 | ₩26,061 | ₩26,640 | +2.22% | 8.9천 |
|---|
| 2026.08.26 | ₩26,795 | ₩26,795 | ₩26,156 | ₩26,168 | -2.34% | 1.4만 |
|---|
| 2026.08.25 | ₩26,848 | ₩26,968 | ₩26,782 | ₩26,942 | +0.35% | 1.2만 |
|---|
| 2026.08.24 | ₩27,155 | ₩27,155 | ₩26,915 | ₩26,992 | -0.60% | 9.4천 |
|---|
| 2026.08.21 | ₩26,795 | ₩27,207 | ₩26,795 | ₩27,022 | +0.85% | 1.9만 |
|---|
| 2026.08.20 | ₩26,181 | ₩26,421 | ₩26,181 | ₩26,275 | +0.36% | 7.6천 |
|---|
| 2026.08.19 | ₩26,341 | ₩26,515 | ₩26,301 | ₩26,408 | +0.25% | 4.8천 |
|---|
| 2026.08.18 | ₩26,288 | ₩26,288 | ₩26,021 | ₩26,200 | -0.34% | 7천 |
|---|
| 2026.08.17 | ₩25,594 | ₩26,168 | ₩25,594 | ₩25,994 | +1.56% | 1.4만 |
|---|
| 2026.08.14 | ₩25,194 | ₩25,327 | ₩25,179 | ₩25,179 | -0.06% | 4.8천 |
|---|
| 2026.08.13 | ₩24,820 | ₩25,154 | ₩24,813 | ₩25,038 | +0.88% | 8천 |
|---|
| 2026.08.12 | ₩24,380 | ₩24,767 | ₩24,380 | ₩24,713 | +1.37% | 4.2천 |
|---|
| 2026.08.11 | ₩24,526 | ₩24,526 | ₩24,229 | ₩24,340 | -0.76% | 4.5천 |
|---|
| 2026.08.10 | ₩24,486 | ₩24,701 | ₩24,380 | ₩24,446 | -0.16% | 1.1만 |
|---|
| 2026.08.07 | ₩24,473 | ₩24,500 | ₩24,320 | ₩24,420 | -0.22% | 2.4천 |
|---|
| 2026.08.06 | ₩24,153 | ₩24,300 | ₩24,153 | ₩24,246 | +0.39% | 2천 |
|---|
| 2026.08.05 | ₩24,180 | ₩24,180 | ₩24,086 | ₩24,086 | -0.39% | 5천 |
|---|
| 2026.08.04 | ₩24,433 | ₩24,540 | ₩24,393 | ₩24,518 | +0.35% | 7.7천 |
|---|
| 2026.08.03 | ₩24,635 | ₩24,780 | ₩24,627 | ₩24,775 | +0.57% | 6.9천 |
|---|
| 2026.07.31 | ₩24,687 | ₩24,807 | ₩24,660 | ₩24,777 | +0.37% | 5.1천 |
|---|
| 2026.07.30 | ₩24,727 | ₩24,820 | ₩24,593 | ₩24,785 | +0.24% | 1.4만 |
|---|
| 2026.07.29 | ₩24,553 | ₩24,647 | ₩24,019 | ₩24,536 | -0.07% | 4.1천 |
|---|
| 2026.07.28 | ₩24,180 | ₩24,566 | ₩24,180 | ₩24,500 | +1.32% | 7.3천 |
|---|
| 2026.07.27 | ₩24,460 | ₩24,460 | ₩24,033 | ₩24,206 | -1.04% | 6.6천 |
|---|
| 2026.07.24 | ₩24,473 | ₩24,553 | ₩24,353 | ₩24,426 | -0.19% | 1.3만 |
|---|
| 2026.07.23 | ₩24,153 | ₩24,260 | ₩24,086 | ₩24,106 | -0.19% | 4.2천 |
|---|
| 2026.07.22 | ₩24,109 | ₩24,153 | ₩24,046 | ₩24,046 | -0.26% | 3.6천 |
|---|
| 2026.07.21 | ₩23,933 | ₩24,313 | ₩23,933 | ₩24,162 | +0.96% | 7.6천 |
|---|
| 2026.07.20 | ₩23,859 | ₩23,886 | ₩23,672 | ₩23,766 | -0.39% | 3.9천 |
|---|
| 2026.07.17 | ₩23,659 | ₩23,712 | ₩23,566 | ₩23,648 | -0.05% | 5.1천 |
|---|
| 2026.07.16 | ₩23,552 | ₩23,859 | ₩23,552 | ₩23,686 | +0.57% | 8.7천 |
|---|
| 2026.07.15 | ₩23,979 | ₩23,979 | ₩23,646 | ₩23,771 | -0.87% | 9.7천 |
|---|
| 2026.07.14 | ₩23,579 | ₩23,846 | ₩23,486 | ₩23,666 | +0.37% | 1.8만 |
|---|
| 2026.07.13 | ₩23,165 | ₩23,406 | ₩23,072 | ₩23,072 | -0.40% | 5.3천 |
|---|
| 2026.07.10 | ₩23,019 | ₩23,112 | ₩22,925 | ₩23,099 | +0.35% | 8.2천 |
|---|
| 2026.07.09 | ₩22,832 | ₩22,979 | ₩22,538 | ₩22,800 | -0.14% | 1.4만 |
|---|
| 2026.07.08 | ₩22,645 | ₩23,051 | ₩22,645 | ₩22,979 | +1.47% | 2.4만 |
|---|
| 2026.07.07 | ₩22,538 | ₩22,698 | ₩22,471 | ₩22,568 | +0.13% | 3만 |
|---|
| 2026.07.06 | ₩22,365 | ₩22,829 | ₩22,365 | ₩22,586 | +0.99% | 29만 |
|---|
| 2026.07.02 | ₩22,385 | ₩22,398 | ₩22,206 | ₩22,346 | -0.17% | 5.5천 |
|---|
| 2026.07.01 | ₩21,511 | ₩21,931 | ₩21,511 | ₩21,815 | +1.41% | 6.9천 |
|---|
| 2026.06.30 | ₩21,764 | ₩21,851 | ₩21,657 | ₩21,771 | +0.03% | 1.6만 |
|---|
| 2026.06.29 | ₩21,898 | ₩22,044 | ₩21,898 | ₩21,978 | +0.37% | 8.2천 |
|---|
| 2026.06.26 | ₩22,031 | ₩22,311 | ₩21,792 | ₩21,926 | -0.48% | 1.2만 |
|---|
| 2026.06.25 | ₩22,445 | ₩22,698 | ₩22,241 | ₩22,241 | -0.91% | 3.3천 |
|---|
| 2026.06.24 | ₩22,578 | ₩22,685 | ₩22,469 | ₩22,469 | -0.48% | 1.4천 |
|---|
| 2026.06.23 | ₩22,485 | ₩22,832 | ₩22,485 | ₩22,721 | +1.05% | 1.7천 |
|---|
| 2026.06.22 | ₩22,658 | ₩22,898 | ₩22,658 | ₩22,857 | +0.88% | 4.4천 |
|---|
| 2026.06.18 | ₩22,258 | ₩22,445 | ₩22,258 | ₩22,345 | +0.39% | 1.8만 |
|---|
| 2026.06.17 | ₩22,832 | ₩22,832 | ₩22,391 | ₩22,529 | -1.33% | 5.1천 |
|---|
| 2026.06.16 | ₩23,059 | ₩23,112 | ₩22,992 | ₩22,992 | -0.29% | 9.4천 |
|---|
| 2026.06.15 | ₩23,366 | ₩23,372 | ₩23,245 | ₩23,346 | -0.09% | 1.2만 |
|---|
| 2026.06.12 | ₩23,112 | ₩23,472 | ₩23,112 | ₩23,444 | +1.44% | 5.5천 |
|---|
| 2026.06.11 | ₩23,019 | ₩23,285 | ₩22,979 | ₩23,251 | +1.01% | 4천 |
|---|
| 2026.06.10 | ₩22,939 | ₩23,059 | ₩22,778 | ₩22,832 | -0.47% | 6.9천 |
|---|
| 2026.06.09 | ₩23,205 | ₩23,205 | ₩22,657 | ₩22,805 | -1.73% | 1.1만 |
|---|
| 2026.06.08 | ₩23,379 | ₩23,379 | ₩23,019 | ₩23,105 | -1.17% | 5.1천 |
|---|
| 2026.06.05 | ₩22,952 | ₩23,245 | ₩22,952 | ₩23,019 | +0.29% | 1.4만 |
|---|
| 2026.06.04 | ₩22,858 | ₩23,123 | ₩22,858 | ₩23,047 | +0.82% | 5.1천 |
|---|
| 2026.06.03 | ₩22,832 | ₩23,005 | ₩22,832 | ₩22,926 | +0.41% | 1.7만 |
|---|
| 2026.06.02 | ₩23,059 | ₩23,199 | ₩23,045 | ₩23,112 | +0.23% | 3천 |
|---|
| 2026.06.01 | ₩23,005 | ₩23,112 | ₩22,912 | ₩23,059 | +0.23% | 1.2만 |
|---|
| 2026.05.29 | ₩22,698 | ₩22,752 | ₩22,418 | ₩22,618 | -0.35% | 1.4만 |
|---|
| 2026.05.28 | ₩22,632 | ₩22,758 | ₩22,449 | ₩22,638 | +0.03% | 1.9만 |
|---|
| 2026.05.27 | ₩23,019 | ₩23,019 | ₩22,845 | ₩22,916 | -0.45% | 1.2만 |
|---|
| 2026.05.26 | ₩23,205 | ₩23,292 | ₩23,071 | ₩23,203 | -0.01% | 3.8천 |
|---|
| 2026.05.22 | ₩23,285 | ₩23,285 | ₩23,089 | ₩23,184 | -0.44% | 1.3만 |
|---|
| 2026.05.21 | ₩23,183 | ₩23,406 | ₩23,183 | ₩23,350 | +0.72% | 7.8천 |
|---|
| 2026.05.20 | ₩23,205 | ₩23,486 | ₩23,205 | ₩23,432 | +0.98% | 9.9천 |
|---|
| 2026.05.19 | ₩23,072 | ₩23,072 | ₩22,725 | ₩22,805 | -1.16% | 9.5천 |
|---|
| 2026.05.18 | ₩22,752 | ₩23,044 | ₩22,752 | ₩22,912 | +0.70% | 1.1만 |
|---|
| 2026.05.15 | ₩23,019 | ₩23,019 | ₩22,792 | ₩22,980 | -0.17% | 1.2만 |
|---|
| 2026.05.14 | ₩23,432 | ₩23,432 | ₩23,121 | ₩23,257 | -0.75% | 7.1천 |
|---|
| 2026.05.13 | ₩23,486 | ₩23,486 | ₩23,072 | ₩23,225 | -1.11% | 5.7천 |
|---|
| 2026.05.12 | ₩23,406 | ₩23,526 | ₩23,232 | ₩23,325 | -0.34% | 1.2만 |
|---|
| 2026.05.11 | ₩23,579 | ₩23,639 | ₩23,432 | ₩23,459 | -0.51% | 1.2만 |
|---|
| 2026.05.08 | ₩23,672 | ₩23,672 | ₩23,499 | ₩23,652 | -0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩23,592 | ₩23,592 | ₩23,352 | ₩23,487 | -0.45% | 8.2천 |
|---|
| 2026.05.06 | ₩23,406 | ₩23,619 | ₩23,379 | ₩23,508 | +0.44% | 1.4만 |
|---|
| 2026.05.05 | ₩23,053 | ₩23,472 | ₩23,053 | ₩23,466 | +1.79% | 9.6천 |
|---|
| 2026.05.04 | ₩23,219 | ₩23,219 | ₩22,774 | ₩22,873 | -1.49% | 8.8천 |
|---|
| 2026.05.01 | ₩23,446 | ₩23,446 | ₩23,184 | ₩23,293 | -0.65% | 5.4천 |
|---|
| 2026.04.30 | ₩22,952 | ₩23,406 | ₩22,952 | ₩23,339 | +1.69% | 9.8천 |
|---|
| 2026.04.29 | ₩23,165 | ₩23,192 | ₩22,858 | ₩22,959 | -0.89% | 1.8만 |
|---|
| 2026.04.28 | ₩22,818 | ₩23,121 | ₩22,818 | ₩23,023 | +0.89% | 6천 |
|---|
| 2026.04.27 | ₩23,005 | ₩23,005 | ₩22,698 | ₩22,921 | -0.37% | 2.1만 |
|---|
| 2026.04.24 | ₩22,898 | ₩23,072 | ₩22,898 | ₩22,985 | +0.38% | 6.3천 |
|---|
| 2026.04.23 | ₩22,818 | ₩23,032 | ₩22,725 | ₩22,876 | +0.25% | 3만 |
|---|
| 2026.04.22 | ₩22,845 | ₩22,939 | ₩22,658 | ₩22,862 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩23,419 | ₩23,419 | ₩22,845 | ₩22,872 | -2.34% | 4.7천 |
|---|
| 2026.04.20 | ₩22,965 | ₩23,245 | ₩22,965 | ₩23,085 | +0.52% | 3.3만 |
|---|
| 2026.04.17 | ₩23,099 | ₩23,339 | ₩23,099 | ₩23,212 | +0.49% | 8.8천 |
|---|
| 2026.04.16 | ₩22,805 | ₩23,152 | ₩22,805 | ₩23,005 | +0.88% | 8.5천 |
|---|
| 2026.04.15 | ₩23,259 | ₩23,259 | ₩22,939 | ₩23,005 | -1.09% | 1.8만 |
|---|
| 2026.04.14 | ₩23,165 | ₩23,165 | ₩22,992 | ₩23,049 | -0.50% | 2.6만 |
|---|
| 2026.04.13 | ₩22,965 | ₩23,165 | ₩22,918 | ₩23,107 | +0.62% | 5.6천 |
|---|
| 2026.04.10 | ₩23,272 | ₩23,272 | ₩22,939 | ₩22,939 | -1.43% | 1.1만 |
|---|
| 2026.04.09 | ₩23,252 | ₩23,299 | ₩23,088 | ₩23,211 | -0.18% | 1.2만 |
|---|
| 2026.04.08 | ₩23,059 | ₩23,299 | ₩22,967 | ₩23,299 | +1.04% | 1.6만 |
|---|
| 2026.04.07 | ₩23,072 | ₩23,072 | ₩22,712 | ₩22,758 | -1.36% | 1.4만 |
|---|
| 2026.04.06 | ₩22,685 | ₩23,099 | ₩22,685 | ₩23,099 | +1.82% | 5.4만 |
|---|
| 2026.04.02 | ₩22,565 | ₩22,992 | ₩22,511 | ₩22,992 | +1.89% | 1.5만 |
|---|
| 2026.04.01 | ₩22,605 | ₩22,821 | ₩22,605 | ₩22,725 | +0.53% | 2.3만 |
|---|
| 2026.03.31 | ₩22,325 | ₩22,625 | ₩22,207 | ₩22,605 | +1.26% | 2.7만 |
|---|
| 2026.03.30 | ₩21,964 | ₩22,138 | ₩21,911 | ₩21,995 | +0.14% | 1.8만 |
|---|
| 2026.03.27 | ₩21,884 | ₩21,984 | ₩21,818 | ₩21,818 | -0.30% | 2.9천 |
|---|
| 2026.03.26 | ₩22,185 | ₩22,245 | ₩21,844 | ₩21,844 | -1.53% | 1.2만 |
|---|
| 2026.03.25 | ₩22,285 | ₩22,365 | ₩22,111 | ₩22,165 | -0.54% | 4.4만 |
|---|
| 2026.03.24 | ₩22,138 | ₩22,458 | ₩22,138 | ₩22,431 | +1.33% | 3.5만 |
|---|
| 2026.03.23 | ₩21,951 | ₩22,311 | ₩21,951 | ₩22,205 | +1.16% | 2.7만 |
|---|
| 2026.03.20 | ₩22,485 | ₩22,485 | ₩21,844 | ₩22,071 | -1.84% | 2.4만 |
|---|
| 2026.03.19 | ₩22,084 | ₩22,532 | ₩22,084 | ₩22,471 | +1.75% | 8.1천 |
|---|
| 2026.03.18 | ₩22,084 | ₩22,358 | ₩22,084 | ₩22,245 | +0.73% | 5.3천 |
|---|
| 2026.03.17 | ₩22,205 | ₩22,205 | ₩22,004 | ₩22,151 | -0.24% | 1.2만 |
|---|
| 2026.03.16 | ₩22,031 | ₩22,084 | ₩21,884 | ₩22,084 | +0.24% | 2만 |
|---|
| 2026.03.13 | ₩21,684 | ₩21,764 | ₩21,457 | ₩21,457 | -1.05% | 1.7만 |
|---|
| 2026.03.12 | ₩22,178 | ₩22,178 | ₩21,764 | ₩21,938 | -1.08% | 1.3만 |
|---|
| 2026.03.11 | ₩22,298 | ₩22,311 | ₩22,151 | ₩22,270 | -0.13% | 1.8만 |
|---|
| 2026.03.10 | ₩22,365 | ₩22,485 | ₩22,114 | ₩22,294 | -0.32% | 5.4만 |
|---|
| 2026.03.09 | ₩22,285 | ₩22,511 | ₩21,764 | ₩22,458 | +0.78% | 9.5만 |
|---|
| 2026.03.06 | ₩22,485 | ₩22,485 | ₩22,151 | ₩22,365 | -0.53% | 41.9만 |
|---|
| 2026.03.05 | ₩22,712 | ₩22,712 | ₩22,191 | ₩22,258 | -2.00% | 1.9만 |
|---|
| 2026.03.04 | ₩23,019 | ₩23,032 | ₩22,818 | ₩22,832 | -0.81% | 1.4만 |
|---|
| 2026.03.03 | ₩23,285 | ₩23,396 | ₩22,712 | ₩23,179 | -0.46% | 1.9만 |
|---|
| 2026.03.02 | ₩23,139 | ₩23,289 | ₩23,032 | ₩23,165 | +0.12% | 2.4만 |
|---|
| 2026.02.27 | ₩22,605 | ₩22,805 | ₩22,538 | ₩22,650 | +0.20% | 5.8천 |
|---|
| 2026.02.26 | ₩22,778 | ₩22,778 | ₩22,565 | ₩22,605 | -0.76% | 2.5천 |
|---|
| 2026.02.25 | ₩22,939 | ₩22,939 | ₩22,378 | ₩22,618 | -1.40% | 13.2만 |
|---|
| 2026.02.24 | ₩22,365 | ₩22,498 | ₩22,365 | ₩22,498 | +0.60% | 2.6천 |
|---|
| 2026.02.23 | ₩22,538 | ₩22,538 | ₩22,211 | ₩22,251 | -1.27% | 1.9만 |
|---|
| 2026.02.20 | ₩22,018 | ₩22,565 | ₩22,018 | ₩22,418 | +1.82% | 2.2만 |
|---|
| 2026.02.19 | ₩22,125 | ₩22,125 | ₩21,951 | ₩21,991 | -0.60% | 6.9천 |
|---|
| 2026.02.18 | ₩21,912 | ₩21,976 | ₩21,818 | ₩21,951 | +0.18% | 4.3천 |
|---|
| 2026.02.17 | ₩21,564 | ₩21,751 | ₩21,497 | ₩21,724 | +0.74% | 2.8천 |
|---|
| 2026.02.13 | ₩21,524 | ₩21,698 | ₩21,404 | ₩21,564 | +0.19% | 2.6천 |
|---|
| 2026.02.12 | ₩22,051 | ₩22,051 | ₩21,391 | ₩21,431 | -2.81% | 9.1천 |
|---|
| 2026.02.11 | ₩21,751 | ₩21,924 | ₩21,657 | ₩21,924 | +0.80% | 5.5천 |
|---|
| 2026.02.10 | ₩21,511 | ₩21,604 | ₩21,484 | ₩21,484 | -0.12% | 3.8천 |
|---|
| 2026.02.09 | ₩21,351 | ₩21,444 | ₩21,324 | ₩21,391 | +0.19% | 1.8만 |
|---|
| 2026.02.06 | ₩21,297 | ₩21,351 | ₩21,177 | ₩21,351 | +0.25% | 1.2만 |
|---|
| 2026.02.05 | ₩21,137 | ₩21,137 | ₩20,857 | ₩20,870 | -1.26% | 2.6천 |
|---|
| 2026.02.04 | ₩21,230 | ₩21,230 | ₩20,952 | ₩21,097 | -0.63% | 8.4천 |
|---|
| 2026.02.03 | ₩20,697 | ₩20,885 | ₩20,670 | ₩20,810 | +0.55% | 5.7천 |
|---|
| 2026.02.02 | ₩20,350 | ₩20,722 | ₩20,350 | ₩20,649 | +1.47% | 1.4만 |
|---|
| 2026.01.30 | ₩20,650 | ₩20,650 | ₩20,423 | ₩20,483 | -0.81% | 1.3만 |
|---|
| 2026.01.29 | ₩20,670 | ₩20,757 | ₩20,457 | ₩20,743 | +0.36% | 5.4천 |
|---|
| 2026.01.28 | ₩20,483 | ₩20,579 | ₩20,403 | ₩20,443 | -0.20% | 9.6천 |
|---|
| 2026.01.27 | ₩20,070 | ₩20,328 | ₩20,070 | ₩20,296 | +1.13% | 6.1천 |
|---|
| 2026.01.26 | ₩19,949 | ₩20,136 | ₩19,949 | ₩19,989 | +0.20% | 8.6천 |
|---|
| 2026.01.23 | ₩19,883 | ₩19,929 | ₩19,869 | ₩19,909 | +0.13% | 3.9천 |
|---|
| 2026.01.22 | ₩20,136 | ₩20,136 | ₩19,923 | ₩20,029 | -0.53% | 2.6만 |
|---|
| 2026.01.21 | ₩19,937 | ₩20,123 | ₩19,829 | ₩20,019 | +0.41% | 2천 |
|---|
| 2026.01.20 | ₩19,669 | ₩19,896 | ₩19,669 | ₩19,669 | 0.00% | 5.8천 |
|---|
| 2026.01.16 | ₩19,756 | ₩19,789 | ₩19,656 | ₩19,723 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩19,936 | ₩20,123 | ₩19,936 | ₩20,029 | +0.47% | 1.3만 |
|---|
| 2026.01.14 | ₩19,976 | ₩20,110 | ₩19,976 | ₩20,029 | +0.27% | 2.1만 |
|---|
| 2026.01.13 | ₩19,909 | ₩20,043 | ₩19,909 | ₩19,923 | +0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩19,816 | ₩20,056 | ₩19,816 | ₩20,043 | +1.14% | 2.5만 |
|---|
| 2026.01.09 | ₩19,789 | ₩19,816 | ₩19,695 | ₩19,776 | -0.07% | 1.1만 |
|---|
| 2026.01.08 | ₩19,536 | ₩19,602 | ₩19,509 | ₩19,602 | +0.34% | 7.9천 |
|---|
| 2026.01.07 | ₩19,456 | ₩19,482 | ₩19,432 | ₩19,456 | 0.00% | 8.1천 |
|---|
| 2026.01.06 | ₩19,229 | ₩19,416 | ₩19,229 | ₩19,322 | +0.49% | 1.3만 |
|---|
| 2026.01.05 | ₩19,082 | ₩19,282 | ₩19,082 | ₩19,222 | +0.73% | 9.8천 |
|---|
| 2026.01.02 | ₩19,002 | ₩19,201 | ₩19,002 | ₩19,109 | +0.56% | 2.4만 |
|---|
| 2025.12.31 | ₩18,962 | ₩19,095 | ₩18,962 | ₩18,981 | +0.10% | 1.2만 |
|---|
| 2025.12.30 | ₩19,122 | ₩19,199 | ₩19,095 | ₩19,122 | 0.00% | 9.1천 |
|---|
| 2025.12.29 | ₩19,082 | ₩19,216 | ₩19,055 | ₩19,216 | +0.70% | 2.5만 |
|---|
| 2025.12.26 | ₩19,135 | ₩19,242 | ₩19,069 | ₩19,169 | +0.17% | 3.5만 |
|---|
| 2025.12.24 | ₩19,202 | ₩19,202 | ₩19,042 | ₩19,175 | -0.14% | 1.2만 |
|---|
| 2025.12.23 | ₩20,310 | ₩20,443 | ₩20,310 | ₩20,443 | +0.66% | 8.7천 |
|---|
| 2025.12.22 | ₩20,363 | ₩20,363 | ₩20,203 | ₩20,310 | -0.26% | 1.3만 |
|---|
| 2025.12.19 | ₩20,310 | ₩20,310 | ₩20,250 | ₩20,290 | -0.10% | 1.7만 |
|---|
| 2025.12.18 | ₩20,390 | ₩20,390 | ₩20,262 | ₩20,291 | -0.48% | 7.9천 |
|---|
| 2025.12.17 | ₩20,190 | ₩20,190 | ₩20,068 | ₩20,068 | -0.60% | 7.7천 |
|---|
| 2025.12.16 | ₩20,283 | ₩20,283 | ₩20,083 | ₩20,123 | -0.79% | 1.1만 |
|---|
| 2025.12.15 | ₩20,176 | ₩20,323 | ₩20,176 | ₩20,283 | +0.53% | 1.7만 |
|---|
| 2025.12.12 | ₩20,443 | ₩20,443 | ₩20,150 | ₩20,150 | -1.44% | 5.1천 |
|---|
| 2025.12.11 | ₩20,256 | ₩20,457 | ₩20,256 | ₩20,443 | +0.92% | 1.2만 |
|---|
| 2025.12.10 | ₩20,150 | ₩20,323 | ₩20,106 | ₩20,323 | +0.86% | 2.1만 |
|---|
| 2025.12.09 | ₩20,243 | ₩20,283 | ₩20,170 | ₩20,230 | -0.07% | 8.1천 |
|---|
| 2025.12.08 | ₩20,363 | ₩20,363 | ₩20,263 | ₩20,270 | -0.46% | 8.3천 |
|---|
| 2025.12.05 | ₩20,270 | ₩20,323 | ₩20,230 | ₩20,256 | -0.07% | 2.3만 |
|---|
| 2025.12.04 | ₩20,416 | ₩20,416 | ₩20,350 | ₩20,376 | -0.20% | 1.7만 |
|---|
| 2025.12.03 | ₩20,150 | ₩20,236 | ₩20,116 | ₩20,196 | +0.23% | 1.3만 |
|---|
| 2025.12.02 | ₩20,016 | ₩20,094 | ₩19,996 | ₩20,094 | +0.39% | 8.5천 |
|---|
| 2025.12.01 | ₩20,016 | ₩20,190 | ₩20,016 | ₩20,110 | +0.47% | 2.6만 |
|---|
| 2025.11.28 | ₩19,829 | ₩20,043 | ₩19,829 | ₩20,043 | +1.08% | 5.8천 |
|---|
| 2025.11.26 | ₩19,835 | ₩19,949 | ₩19,803 | ₩19,887 | +0.26% | 1.7만 |
|---|
| 2025.11.25 | ₩19,470 | ₩19,829 | ₩19,470 | ₩19,824 | +1.82% | 1.1만 |
|---|
| 2025.11.24 | ₩19,362 | ₩19,602 | ₩19,362 | ₩19,582 | +1.14% | 2.8만 |
|---|
| 2025.11.21 | ₩19,402 | ₩19,589 | ₩19,376 | ₩19,521 | +0.61% | 3.8천 |
|---|
| 2025.11.20 | ₩19,696 | ₩19,709 | ₩19,256 | ₩19,309 | -1.96% | 1.7만 |
|---|
| 2025.11.19 | ₩19,719 | ₩19,883 | ₩19,683 | ₩19,783 | +0.32% | 10.4만 |
|---|
| 2025.11.18 | ₩19,709 | ₩19,776 | ₩19,509 | ₩19,736 | +0.14% | 7.3천 |
|---|
| 2025.11.17 | ₩19,909 | ₩19,949 | ₩19,709 | ₩19,793 | -0.58% | 7.6천 |
|---|
| 2025.11.14 | ₩19,816 | ₩20,136 | ₩19,816 | ₩20,009 | +0.98% | 1.2만 |
|---|
| 2025.11.13 | ₩20,070 | ₩20,123 | ₩19,988 | ₩19,988 | -0.41% | 5.4천 |
|---|
| 2025.11.12 | ₩20,176 | ₩20,190 | ₩20,084 | ₩20,190 | +0.07% | 1.2만 |
|---|
| 2025.11.11 | ₩19,976 | ₩19,989 | ₩19,829 | ₩19,976 | 0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩19,789 | ₩19,976 | ₩19,789 | ₩19,968 | +0.90% | 9.3천 |
|---|
| 2025.11.07 | ₩19,635 | ₩19,821 | ₩19,549 | ₩19,792 | +0.80% | 1.4천 |
|---|
| 2025.11.06 | ₩19,549 | ₩19,772 | ₩19,549 | ₩19,635 | +0.44% | 1.9만 |
|---|
| 2025.11.05 | ₩19,509 | ₩19,683 | ₩19,509 | ₩19,660 | +0.77% | 4.4천 |
|---|
| 2025.11.04 | ₩19,549 | ₩19,549 | ₩19,349 | ₩19,432 | -0.60% | 3만 |
|---|
| 2025.11.03 | ₩19,809 | ₩19,863 | ₩19,809 | ₩19,849 | +0.20% | 4.2천 |
|---|
| 2025.10.31 | ₩19,549 | ₩19,769 | ₩19,522 | ₩19,669 | +0.61% | 3.8천 |
|---|
| 2025.10.30 | ₩19,776 | ₩19,776 | ₩19,683 | ₩19,736 | -0.20% | 2.7천 |
|---|
| 2025.10.29 | ₩19,852 | ₩19,852 | ₩19,736 | ₩19,797 | -0.28% | 3.5천 |
|---|
| 2025.10.28 | ₩19,613 | ₩19,749 | ₩19,577 | ₩19,681 | +0.35% | 4.5천 |
|---|
| 2025.10.27 | ₩19,349 | ₩19,549 | ₩19,349 | ₩19,546 | +1.02% | 9천 |
|---|
| 2025.10.24 | ₩19,309 | ₩19,309 | ₩19,191 | ₩19,249 | -0.31% | 4.4천 |
|---|
| 2025.10.23 | ₩19,202 | ₩19,309 | ₩19,137 | ₩19,233 | +0.16% | 2.8천 |
|---|
| 2025.10.22 | ₩19,027 | ₩19,029 | ₩18,954 | ₩18,986 | -0.22% | 5.7천 |
|---|
| 2025.10.21 | ₩18,949 | ₩19,122 | ₩18,935 | ₩19,050 | +0.54% | 5.8천 |
|---|
| 2025.10.20 | ₩19,202 | ₩19,256 | ₩19,182 | ₩19,222 | +0.10% | 7.4천 |
|---|
| 2025.10.17 | ₩18,935 | ₩19,149 | ₩18,935 | ₩19,082 | +0.78% | 2.6천 |
|---|
| 2025.10.16 | ₩19,002 | ₩19,015 | ₩18,869 | ₩18,941 | -0.32% | 2.4천 |
|---|
| 2025.10.15 | ₩18,722 | ₩18,788 | ₩18,683 | ₩18,683 | -0.21% | 5.8만 |
|---|
| 2025.10.14 | ₩18,628 | ₩18,842 | ₩18,628 | ₩18,776 | +0.80% | 10.4만 |
|---|
| 2025.10.13 | ₩18,188 | ₩18,415 | ₩18,188 | ₩18,375 | +1.03% | 8.7천 |
|---|
| 2025.10.10 | ₩18,455 | ₩18,455 | ₩17,841 | ₩17,869 | -3.17% | 1.7만 |
|---|