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 | ₩28,519 | ₩28,626 | ₩28,306 | ₩28,466 | -0.19% | 4만 |
| 2026.10.08 | ₩27,812 | ₩28,398 | ₩27,812 | ₩28,373 | +2.02% | 2.3만 |
| 2026.10.07 | ₩27,505 | ₩27,725 | ₩27,478 | ₩27,585 | +0.29% | 6.5천 |
| 2026.10.06 | ₩27,625 | ₩27,625 | ₩27,344 | ₩27,411 | -0.77% | 8.5천 |
| 2026.10.05 | ₩27,798 | ₩27,983 | ₩27,311 | ₩27,660 | -0.50% | 1.8만 |
| 2026.10.02 | ₩27,438 | ₩27,665 | ₩27,160 | ₩27,665 | +0.83% | 1만 |
| 2026.10.01 | ₩26,744 | ₩27,385 | ₩26,744 | ₩27,385 | +2.40% | 1.4만 |
| 2026.09.30 | ₩26,957 | ₩27,218 | ₩26,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,971 |
| +0.05% |
| 2.3만 |
| 2026.09.29 | ₩26,423 | ₩26,797 | ₩26,423 | ₩26,744 | +1.21% | 4.2천 |
|---|
| 2026.09.28 | ₩26,664 | ₩26,931 | ₩26,664 | ₩26,784 | +0.45% | 3.7천 |
|---|
| 2026.09.25 | ₩26,517 | ₩26,610 | ₩26,383 | ₩26,565 | +0.18% | 5.8천 |
|---|
| 2026.09.24 | ₩26,503 | ₩26,681 | ₩26,479 | ₩26,479 | -0.09% | 7.9천 |
|---|
| 2026.09.23 | ₩26,570 | ₩26,570 | ₩26,316 | ₩26,410 | -0.60% | 2.1만 |
|---|
| 2026.09.22 | ₩26,877 | ₩27,118 | ₩26,583 | ₩26,744 | -0.50% | 10.6만 |
|---|
| 2026.09.21 | ₩27,772 | ₩27,825 | ₩27,385 | ₩27,491 | -1.01% | 2.2만 |
|---|
| 2026.09.18 | ₩27,411 | ₩27,665 | ₩27,398 | ₩27,526 | +0.42% | 2.3만 |
|---|
| 2026.09.17 | ₩27,785 | ₩27,879 | ₩27,519 | ₩27,665 | -0.43% | 4.1만 |
|---|
| 2026.09.16 | ₩27,438 | ₩27,812 | ₩27,391 | ₩27,545 | +0.39% | 19.3만 |
|---|
| 2026.09.15 | ₩27,318 | ₩27,478 | ₩27,224 | ₩27,304 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩27,211 | ₩27,678 | ₩26,971 | ₩27,222 | +0.04% | 4.6만 |
|---|
| 2026.09.11 | ₩26,784 | ₩27,171 | ₩26,757 | ₩26,931 | +0.55% | 7.7천 |
|---|
| 2026.09.10 | ₩26,717 | ₩26,717 | ₩26,477 | ₩26,664 | -0.20% | 6.8천 |
|---|
| 2026.09.09 | ₩26,550 | ₩26,797 | ₩26,550 | ₩26,714 | +0.62% | 8.1천 |
|---|
| 2026.09.08 | ₩26,690 | ₩26,690 | ₩26,423 | ₩26,517 | -0.65% | 6.5만 |
|---|
| 2026.09.04 | ₩26,650 | ₩26,744 | ₩26,650 | ₩26,730 | +0.30% | 4천 |
|---|
| 2026.09.03 | ₩26,744 | ₩26,744 | ₩26,356 | ₩26,546 | -0.74% | 7.5천 |
|---|
| 2026.09.02 | ₩26,103 | ₩26,236 | ₩25,929 | ₩26,137 | +0.13% | 4.4천 |
|---|
| 2026.09.01 | ₩26,530 | ₩26,530 | ₩26,049 | ₩26,049 | -1.81% | 3.6천 |
|---|
| 2026.08.31 | ₩26,610 | ₩26,610 | ₩26,170 | ₩26,303 | -1.15% | 4천 |
|---|
| 2026.08.28 | ₩26,290 | ₩26,543 | ₩26,290 | ₩26,382 | +0.35% | 3.5천 |
|---|
| 2026.08.27 | ₩26,076 | ₩26,664 | ₩26,076 | ₩26,656 | +2.22% | 8.9천 |
|---|
| 2026.08.26 | ₩26,810 | ₩26,810 | ₩26,171 | ₩26,183 | -2.34% | 1.4만 |
|---|
| 2026.08.25 | ₩26,864 | ₩26,984 | ₩26,797 | ₩26,957 | +0.35% | 1.2만 |
|---|
| 2026.08.24 | ₩27,171 | ₩27,171 | ₩26,931 | ₩27,008 | -0.60% | 9.4천 |
|---|
| 2026.08.21 | ₩26,810 | ₩27,223 | ₩26,810 | ₩27,037 | +0.85% | 1.9만 |
|---|
| 2026.08.20 | ₩26,196 | ₩26,437 | ₩26,196 | ₩26,290 | +0.36% | 7.6천 |
|---|
| 2026.08.19 | ₩26,356 | ₩26,530 | ₩26,316 | ₩26,423 | +0.25% | 4.8천 |
|---|
| 2026.08.18 | ₩26,303 | ₩26,303 | ₩26,036 | ₩26,215 | -0.34% | 7천 |
|---|
| 2026.08.17 | ₩25,609 | ₩26,183 | ₩25,609 | ₩26,009 | +1.56% | 1.4만 |
|---|
| 2026.08.14 | ₩25,208 | ₩25,342 | ₩25,194 | ₩25,194 | -0.06% | 4.8천 |
|---|
| 2026.08.13 | ₩24,834 | ₩25,168 | ₩24,828 | ₩25,052 | +0.88% | 8천 |
|---|
| 2026.08.12 | ₩24,394 | ₩24,781 | ₩24,394 | ₩24,728 | +1.37% | 4.2천 |
|---|
| 2026.08.11 | ₩24,541 | ₩24,541 | ₩24,243 | ₩24,354 | -0.76% | 4.5천 |
|---|
| 2026.08.10 | ₩24,501 | ₩24,716 | ₩24,394 | ₩24,460 | -0.16% | 1.1만 |
|---|
| 2026.08.07 | ₩24,487 | ₩24,514 | ₩24,334 | ₩24,434 | -0.22% | 2.4천 |
|---|
| 2026.08.06 | ₩24,167 | ₩24,314 | ₩24,167 | ₩24,260 | +0.39% | 2천 |
|---|
| 2026.08.05 | ₩24,193 | ₩24,193 | ₩24,100 | ₩24,100 | -0.39% | 5천 |
|---|
| 2026.08.04 | ₩24,447 | ₩24,554 | ₩24,407 | ₩24,533 | +0.35% | 7.7천 |
|---|
| 2026.08.03 | ₩24,649 | ₩24,794 | ₩24,641 | ₩24,789 | +0.57% | 6.9천 |
|---|
| 2026.07.31 | ₩24,701 | ₩24,821 | ₩24,674 | ₩24,792 | +0.37% | 5.1천 |
|---|
| 2026.07.30 | ₩24,741 | ₩24,834 | ₩24,607 | ₩24,800 | +0.24% | 1.4만 |
|---|
| 2026.07.29 | ₩24,567 | ₩24,661 | ₩24,033 | ₩24,550 | -0.07% | 4.1천 |
|---|
| 2026.07.28 | ₩24,193 | ₩24,581 | ₩24,193 | ₩24,514 | +1.32% | 7.3천 |
|---|
| 2026.07.27 | ₩24,474 | ₩24,474 | ₩24,047 | ₩24,220 | -1.04% | 6.6천 |
|---|
| 2026.07.24 | ₩24,487 | ₩24,567 | ₩24,367 | ₩24,440 | -0.19% | 1.3만 |
|---|
| 2026.07.23 | ₩24,167 | ₩24,274 | ₩24,100 | ₩24,120 | -0.19% | 4.2천 |
|---|
| 2026.07.22 | ₩24,123 | ₩24,167 | ₩24,060 | ₩24,060 | -0.26% | 3.6천 |
|---|
| 2026.07.21 | ₩23,946 | ₩24,327 | ₩23,946 | ₩24,176 | +0.96% | 7.6천 |
|---|
| 2026.07.20 | ₩23,873 | ₩23,900 | ₩23,686 | ₩23,780 | -0.39% | 3.9천 |
|---|
| 2026.07.17 | ₩23,673 | ₩23,726 | ₩23,579 | ₩23,662 | -0.05% | 5.1천 |
|---|
| 2026.07.16 | ₩23,566 | ₩23,873 | ₩23,566 | ₩23,699 | +0.57% | 8.7천 |
|---|
| 2026.07.15 | ₩23,993 | ₩23,993 | ₩23,659 | ₩23,785 | -0.87% | 9.7천 |
|---|
| 2026.07.14 | ₩23,593 | ₩23,860 | ₩23,499 | ₩23,679 | +0.37% | 1.8만 |
|---|
| 2026.07.13 | ₩23,179 | ₩23,419 | ₩23,085 | ₩23,085 | -0.40% | 5.3천 |
|---|
| 2026.07.10 | ₩23,032 | ₩23,125 | ₩22,938 | ₩23,112 | +0.35% | 8.2천 |
|---|
| 2026.07.09 | ₩22,845 | ₩22,992 | ₩22,551 | ₩22,813 | -0.14% | 1.4만 |
|---|
| 2026.07.08 | ₩22,658 | ₩23,064 | ₩22,658 | ₩22,992 | +1.47% | 2.4만 |
|---|
| 2026.07.07 | ₩22,551 | ₩22,711 | ₩22,484 | ₩22,581 | +0.13% | 3만 |
|---|
| 2026.07.06 | ₩22,378 | ₩22,842 | ₩22,378 | ₩22,599 | +0.99% | 29만 |
|---|
| 2026.07.02 | ₩22,398 | ₩22,411 | ₩22,219 | ₩22,359 | -0.17% | 5.5천 |
|---|
| 2026.07.01 | ₩21,523 | ₩21,944 | ₩21,523 | ₩21,828 | +1.41% | 6.9천 |
|---|
| 2026.06.30 | ₩21,777 | ₩21,864 | ₩21,670 | ₩21,783 | +0.03% | 1.6만 |
|---|
| 2026.06.29 | ₩21,910 | ₩22,057 | ₩21,910 | ₩21,990 | +0.37% | 8.2천 |
|---|
| 2026.06.26 | ₩22,044 | ₩22,324 | ₩21,805 | ₩21,938 | -0.48% | 1.2만 |
|---|
| 2026.06.25 | ₩22,458 | ₩22,711 | ₩22,253 | ₩22,253 | -0.91% | 3.3천 |
|---|
| 2026.06.24 | ₩22,591 | ₩22,698 | ₩22,482 | ₩22,482 | -0.48% | 1.4천 |
|---|
| 2026.06.23 | ₩22,498 | ₩22,845 | ₩22,498 | ₩22,734 | +1.05% | 1.7천 |
|---|
| 2026.06.22 | ₩22,671 | ₩22,912 | ₩22,671 | ₩22,870 | +0.88% | 4.4천 |
|---|
| 2026.06.18 | ₩22,271 | ₩22,458 | ₩22,271 | ₩22,358 | +0.39% | 1.8만 |
|---|
| 2026.06.17 | ₩22,845 | ₩22,845 | ₩22,404 | ₩22,542 | -1.33% | 5.1천 |
|---|
| 2026.06.16 | ₩23,072 | ₩23,125 | ₩23,005 | ₩23,005 | -0.29% | 9.4천 |
|---|
| 2026.06.15 | ₩23,379 | ₩23,386 | ₩23,259 | ₩23,359 | -0.09% | 1.2만 |
|---|
| 2026.06.12 | ₩23,125 | ₩23,486 | ₩23,125 | ₩23,458 | +1.44% | 5.5천 |
|---|
| 2026.06.11 | ₩23,032 | ₩23,299 | ₩22,992 | ₩23,264 | +1.01% | 4천 |
|---|
| 2026.06.10 | ₩22,952 | ₩23,072 | ₩22,792 | ₩22,845 | -0.47% | 6.9천 |
|---|
| 2026.06.09 | ₩23,219 | ₩23,219 | ₩22,670 | ₩22,818 | -1.73% | 1.1만 |
|---|
| 2026.06.08 | ₩23,392 | ₩23,392 | ₩23,032 | ₩23,119 | -1.17% | 5.1천 |
|---|
| 2026.06.05 | ₩22,965 | ₩23,259 | ₩22,965 | ₩23,032 | +0.29% | 1.4만 |
|---|
| 2026.06.04 | ₩22,872 | ₩23,136 | ₩22,872 | ₩23,060 | +0.82% | 5.1천 |
|---|
| 2026.06.03 | ₩22,845 | ₩23,019 | ₩22,845 | ₩22,940 | +0.41% | 1.7만 |
|---|
| 2026.06.02 | ₩23,072 | ₩23,212 | ₩23,059 | ₩23,125 | +0.23% | 3천 |
|---|
| 2026.06.01 | ₩23,019 | ₩23,125 | ₩22,925 | ₩23,072 | +0.23% | 1.2만 |
|---|
| 2026.05.29 | ₩22,711 | ₩22,765 | ₩22,431 | ₩22,631 | -0.35% | 1.4만 |
|---|
| 2026.05.28 | ₩22,645 | ₩22,771 | ₩22,462 | ₩22,651 | +0.03% | 1.9만 |
|---|
| 2026.05.27 | ₩23,032 | ₩23,032 | ₩22,858 | ₩22,929 | -0.45% | 1.2만 |
|---|
| 2026.05.26 | ₩23,219 | ₩23,306 | ₩23,084 | ₩23,216 | -0.01% | 3.8천 |
|---|
| 2026.05.22 | ₩23,299 | ₩23,299 | ₩23,103 | ₩23,197 | -0.44% | 1.3만 |
|---|
| 2026.05.21 | ₩23,196 | ₩23,419 | ₩23,196 | ₩23,363 | +0.72% | 7.8천 |
|---|
| 2026.05.20 | ₩23,219 | ₩23,499 | ₩23,219 | ₩23,446 | +0.98% | 9.9천 |
|---|
| 2026.05.19 | ₩23,085 | ₩23,085 | ₩22,738 | ₩22,818 | -1.16% | 9.5천 |
|---|
| 2026.05.18 | ₩22,765 | ₩23,057 | ₩22,765 | ₩22,925 | +0.70% | 1.1만 |
|---|
| 2026.05.15 | ₩23,032 | ₩23,032 | ₩22,805 | ₩22,993 | -0.17% | 1.2만 |
|---|
| 2026.05.14 | ₩23,446 | ₩23,446 | ₩23,135 | ₩23,271 | -0.75% | 7.1천 |
|---|
| 2026.05.13 | ₩23,499 | ₩23,499 | ₩23,085 | ₩23,239 | -1.11% | 5.7천 |
|---|
| 2026.05.12 | ₩23,419 | ₩23,539 | ₩23,245 | ₩23,339 | -0.34% | 1.2만 |
|---|
| 2026.05.11 | ₩23,593 | ₩23,653 | ₩23,446 | ₩23,472 | -0.51% | 1.2만 |
|---|
| 2026.05.08 | ₩23,686 | ₩23,686 | ₩23,513 | ₩23,666 | -0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩23,606 | ₩23,606 | ₩23,366 | ₩23,501 | -0.45% | 8.2천 |
|---|
| 2026.05.06 | ₩23,419 | ₩23,633 | ₩23,392 | ₩23,522 | +0.44% | 1.4만 |
|---|
| 2026.05.05 | ₩23,067 | ₩23,486 | ₩23,067 | ₩23,479 | +1.79% | 9.6천 |
|---|
| 2026.05.04 | ₩23,232 | ₩23,232 | ₩22,788 | ₩22,886 | -1.49% | 8.8천 |
|---|
| 2026.05.01 | ₩23,459 | ₩23,459 | ₩23,197 | ₩23,307 | -0.65% | 5.4천 |
|---|
| 2026.04.30 | ₩22,965 | ₩23,419 | ₩22,965 | ₩23,352 | +1.69% | 9.8천 |
|---|
| 2026.04.29 | ₩23,179 | ₩23,205 | ₩22,872 | ₩22,972 | -0.89% | 1.8만 |
|---|
| 2026.04.28 | ₩22,832 | ₩23,135 | ₩22,832 | ₩23,036 | +0.89% | 6천 |
|---|
| 2026.04.27 | ₩23,019 | ₩23,019 | ₩22,711 | ₩22,934 | -0.37% | 2.1만 |
|---|
| 2026.04.24 | ₩22,912 | ₩23,085 | ₩22,912 | ₩22,998 | +0.38% | 6.3천 |
|---|
| 2026.04.23 | ₩22,832 | ₩23,045 | ₩22,738 | ₩22,889 | +0.25% | 3만 |
|---|
| 2026.04.22 | ₩22,858 | ₩22,952 | ₩22,671 | ₩22,876 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩23,432 | ₩23,432 | ₩22,858 | ₩22,885 | -2.34% | 4.7천 |
|---|
| 2026.04.20 | ₩22,978 | ₩23,259 | ₩22,978 | ₩23,099 | +0.52% | 3.3만 |
|---|
| 2026.04.17 | ₩23,112 | ₩23,352 | ₩23,112 | ₩23,225 | +0.49% | 8.8천 |
|---|
| 2026.04.16 | ₩22,818 | ₩23,165 | ₩22,818 | ₩23,019 | +0.88% | 8.5천 |
|---|
| 2026.04.15 | ₩23,272 | ₩23,272 | ₩22,952 | ₩23,019 | -1.09% | 1.8만 |
|---|
| 2026.04.14 | ₩23,179 | ₩23,179 | ₩23,005 | ₩23,063 | -0.50% | 2.6만 |
|---|
| 2026.04.13 | ₩22,978 | ₩23,179 | ₩22,932 | ₩23,120 | +0.62% | 5.6천 |
|---|
| 2026.04.10 | ₩23,286 | ₩23,286 | ₩22,952 | ₩22,952 | -1.43% | 1.1만 |
|---|
| 2026.04.09 | ₩23,266 | ₩23,312 | ₩23,101 | ₩23,224 | -0.18% | 1.2만 |
|---|
| 2026.04.08 | ₩23,072 | ₩23,312 | ₩22,980 | ₩23,312 | +1.04% | 1.6만 |
|---|
| 2026.04.07 | ₩23,085 | ₩23,085 | ₩22,725 | ₩22,771 | -1.36% | 1.4만 |
|---|
| 2026.04.06 | ₩22,698 | ₩23,112 | ₩22,698 | ₩23,112 | +1.82% | 5.4만 |
|---|
| 2026.04.02 | ₩22,578 | ₩23,005 | ₩22,524 | ₩23,005 | +1.89% | 1.5만 |
|---|
| 2026.04.01 | ₩22,618 | ₩22,834 | ₩22,618 | ₩22,738 | +0.53% | 2.3만 |
|---|
| 2026.03.31 | ₩22,338 | ₩22,638 | ₩22,220 | ₩22,618 | +1.26% | 2.7만 |
|---|
| 2026.03.30 | ₩21,977 | ₩22,151 | ₩21,924 | ₩22,008 | +0.14% | 1.8만 |
|---|
| 2026.03.27 | ₩21,897 | ₩21,997 | ₩21,830 | ₩21,830 | -0.30% | 2.9천 |
|---|
| 2026.03.26 | ₩22,197 | ₩22,257 | ₩21,857 | ₩21,857 | -1.53% | 1.2만 |
|---|
| 2026.03.25 | ₩22,298 | ₩22,378 | ₩22,124 | ₩22,177 | -0.54% | 4.4만 |
|---|
| 2026.03.24 | ₩22,151 | ₩22,471 | ₩22,151 | ₩22,444 | +1.33% | 3.5만 |
|---|
| 2026.03.23 | ₩21,964 | ₩22,324 | ₩21,964 | ₩22,217 | +1.16% | 2.7만 |
|---|
| 2026.03.20 | ₩22,498 | ₩22,498 | ₩21,857 | ₩22,084 | -1.84% | 2.4만 |
|---|
| 2026.03.19 | ₩22,097 | ₩22,545 | ₩22,097 | ₩22,484 | +1.75% | 8.1천 |
|---|
| 2026.03.18 | ₩22,097 | ₩22,371 | ₩22,097 | ₩22,257 | +0.73% | 5.3천 |
|---|
| 2026.03.17 | ₩22,217 | ₩22,217 | ₩22,017 | ₩22,164 | -0.24% | 1.2만 |
|---|
| 2026.03.16 | ₩22,044 | ₩22,097 | ₩21,897 | ₩22,097 | +0.24% | 2만 |
|---|
| 2026.03.13 | ₩21,697 | ₩21,777 | ₩21,470 | ₩21,470 | -1.05% | 1.7만 |
|---|
| 2026.03.12 | ₩22,191 | ₩22,191 | ₩21,777 | ₩21,950 | -1.08% | 1.3만 |
|---|
| 2026.03.11 | ₩22,311 | ₩22,324 | ₩22,164 | ₩22,283 | -0.13% | 1.8만 |
|---|
| 2026.03.10 | ₩22,378 | ₩22,498 | ₩22,127 | ₩22,307 | -0.32% | 5.4만 |
|---|
| 2026.03.09 | ₩22,298 | ₩22,524 | ₩21,777 | ₩22,471 | +0.78% | 9.5만 |
|---|
| 2026.03.06 | ₩22,498 | ₩22,498 | ₩22,164 | ₩22,378 | -0.53% | 41.9만 |
|---|
| 2026.03.05 | ₩22,725 | ₩22,725 | ₩22,204 | ₩22,271 | -2.00% | 1.9만 |
|---|
| 2026.03.04 | ₩23,032 | ₩23,045 | ₩22,832 | ₩22,845 | -0.81% | 1.4만 |
|---|
| 2026.03.03 | ₩23,299 | ₩23,410 | ₩22,725 | ₩23,192 | -0.46% | 1.9만 |
|---|
| 2026.03.02 | ₩23,152 | ₩23,303 | ₩23,045 | ₩23,179 | +0.12% | 2.4만 |
|---|
| 2026.02.27 | ₩22,618 | ₩22,818 | ₩22,551 | ₩22,663 | +0.20% | 5.8천 |
|---|
| 2026.02.26 | ₩22,792 | ₩22,792 | ₩22,578 | ₩22,618 | -0.76% | 2.5천 |
|---|
| 2026.02.25 | ₩22,952 | ₩22,952 | ₩22,391 | ₩22,631 | -1.40% | 13.2만 |
|---|
| 2026.02.24 | ₩22,378 | ₩22,511 | ₩22,378 | ₩22,511 | +0.60% | 2.6천 |
|---|
| 2026.02.23 | ₩22,551 | ₩22,551 | ₩22,224 | ₩22,264 | -1.27% | 1.9만 |
|---|
| 2026.02.20 | ₩22,030 | ₩22,578 | ₩22,030 | ₩22,431 | +1.82% | 2.2만 |
|---|
| 2026.02.19 | ₩22,137 | ₩22,137 | ₩21,964 | ₩22,004 | -0.60% | 6.9천 |
|---|
| 2026.02.18 | ₩21,925 | ₩21,989 | ₩21,830 | ₩21,964 | +0.18% | 4.3천 |
|---|
| 2026.02.17 | ₩21,577 | ₩21,763 | ₩21,510 | ₩21,737 | +0.74% | 2.8천 |
|---|
| 2026.02.13 | ₩21,536 | ₩21,710 | ₩21,416 | ₩21,577 | +0.19% | 2.6천 |
|---|
| 2026.02.12 | ₩22,064 | ₩22,064 | ₩21,403 | ₩21,443 | -2.81% | 9.1천 |
|---|
| 2026.02.11 | ₩21,763 | ₩21,937 | ₩21,670 | ₩21,937 | +0.80% | 5.5천 |
|---|
| 2026.02.10 | ₩21,523 | ₩21,617 | ₩21,496 | ₩21,496 | -0.12% | 3.8천 |
|---|
| 2026.02.09 | ₩21,363 | ₩21,456 | ₩21,336 | ₩21,403 | +0.19% | 1.8만 |
|---|
| 2026.02.06 | ₩21,309 | ₩21,363 | ₩21,189 | ₩21,363 | +0.25% | 1.2만 |
|---|
| 2026.02.05 | ₩21,149 | ₩21,149 | ₩20,869 | ₩20,882 | -1.26% | 2.6천 |
|---|
| 2026.02.04 | ₩21,243 | ₩21,243 | ₩20,964 | ₩21,109 | -0.63% | 8.4천 |
|---|
| 2026.02.03 | ₩20,709 | ₩20,897 | ₩20,682 | ₩20,822 | +0.55% | 5.7천 |
|---|
| 2026.02.02 | ₩20,361 | ₩20,734 | ₩20,361 | ₩20,661 | +1.47% | 1.4만 |
|---|
| 2026.01.30 | ₩20,662 | ₩20,662 | ₩20,435 | ₩20,495 | -0.81% | 1.3만 |
|---|
| 2026.01.29 | ₩20,682 | ₩20,769 | ₩20,468 | ₩20,755 | +0.36% | 5.4천 |
|---|
| 2026.01.28 | ₩20,495 | ₩20,591 | ₩20,415 | ₩20,455 | -0.20% | 9.6천 |
|---|
| 2026.01.27 | ₩20,081 | ₩20,340 | ₩20,081 | ₩20,308 | +1.13% | 6.1천 |
|---|
| 2026.01.26 | ₩19,961 | ₩20,148 | ₩19,961 | ₩20,001 | +0.20% | 8.6천 |
|---|
| 2026.01.23 | ₩19,894 | ₩19,941 | ₩19,881 | ₩19,921 | +0.13% | 3.9천 |
|---|
| 2026.01.22 | ₩20,148 | ₩20,148 | ₩19,934 | ₩20,041 | -0.53% | 2.6만 |
|---|
| 2026.01.21 | ₩19,949 | ₩20,135 | ₩19,841 | ₩20,030 | +0.41% | 2천 |
|---|
| 2026.01.20 | ₩19,681 | ₩19,908 | ₩19,681 | ₩19,681 | 0.00% | 5.8천 |
|---|
| 2026.01.16 | ₩19,767 | ₩19,801 | ₩19,667 | ₩19,734 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩19,948 | ₩20,135 | ₩19,948 | ₩20,041 | +0.47% | 1.3만 |
|---|
| 2026.01.14 | ₩19,988 | ₩20,121 | ₩19,988 | ₩20,041 | +0.27% | 2.1만 |
|---|
| 2026.01.13 | ₩19,921 | ₩20,054 | ₩19,921 | ₩19,934 | +0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩19,827 | ₩20,068 | ₩19,827 | ₩20,054 | +1.14% | 2.5만 |
|---|
| 2026.01.09 | ₩19,801 | ₩19,827 | ₩19,706 | ₩19,787 | -0.07% | 1.1만 |
|---|
| 2026.01.08 | ₩19,547 | ₩19,614 | ₩19,520 | ₩19,614 | +0.34% | 7.9천 |
|---|
| 2026.01.07 | ₩19,467 | ₩19,494 | ₩19,443 | ₩19,467 | 0.00% | 8.1천 |
|---|
| 2026.01.06 | ₩19,240 | ₩19,427 | ₩19,240 | ₩19,333 | +0.49% | 1.3만 |
|---|
| 2026.01.05 | ₩19,093 | ₩19,293 | ₩19,093 | ₩19,233 | +0.73% | 9.8천 |
|---|
| 2026.01.02 | ₩19,013 | ₩19,212 | ₩19,013 | ₩19,120 | +0.56% | 2.4만 |
|---|
| 2025.12.31 | ₩18,973 | ₩19,106 | ₩18,973 | ₩18,992 | +0.10% | 1.2만 |
|---|
| 2025.12.30 | ₩19,133 | ₩19,211 | ₩19,106 | ₩19,133 | 0.00% | 9.1천 |
|---|
| 2025.12.29 | ₩19,093 | ₩19,227 | ₩19,066 | ₩19,227 | +0.70% | 2.5만 |
|---|
| 2025.12.26 | ₩19,146 | ₩19,253 | ₩19,080 | ₩19,180 | +0.17% | 3.5만 |
|---|
| 2025.12.24 | ₩19,213 | ₩19,213 | ₩19,053 | ₩19,187 | -0.14% | 1.2만 |
|---|
| 2025.12.23 | ₩20,321 | ₩20,455 | ₩20,321 | ₩20,455 | +0.66% | 8.7천 |
|---|
| 2025.12.22 | ₩20,375 | ₩20,375 | ₩20,215 | ₩20,321 | -0.26% | 1.3만 |
|---|
| 2025.12.19 | ₩20,321 | ₩20,321 | ₩20,261 | ₩20,301 | -0.10% | 1.7만 |
|---|
| 2025.12.18 | ₩20,402 | ₩20,402 | ₩20,273 | ₩20,303 | -0.48% | 7.9천 |
|---|
| 2025.12.17 | ₩20,201 | ₩20,201 | ₩20,080 | ₩20,080 | -0.60% | 7.7천 |
|---|
| 2025.12.16 | ₩20,295 | ₩20,295 | ₩20,094 | ₩20,135 | -0.79% | 1.1만 |
|---|
| 2025.12.15 | ₩20,188 | ₩20,335 | ₩20,188 | ₩20,295 | +0.53% | 1.7만 |
|---|
| 2025.12.12 | ₩20,455 | ₩20,455 | ₩20,161 | ₩20,161 | -1.44% | 5.1천 |
|---|
| 2025.12.11 | ₩20,268 | ₩20,468 | ₩20,268 | ₩20,455 | +0.92% | 1.2만 |
|---|
| 2025.12.10 | ₩20,161 | ₩20,335 | ₩20,117 | ₩20,335 | +0.86% | 2.1만 |
|---|
| 2025.12.09 | ₩20,255 | ₩20,295 | ₩20,181 | ₩20,241 | -0.07% | 8.1천 |
|---|
| 2025.12.08 | ₩20,375 | ₩20,375 | ₩20,275 | ₩20,281 | -0.46% | 8.3천 |
|---|
| 2025.12.05 | ₩20,281 | ₩20,335 | ₩20,241 | ₩20,268 | -0.07% | 2.3만 |
|---|
| 2025.12.04 | ₩20,428 | ₩20,428 | ₩20,361 | ₩20,388 | -0.20% | 1.7만 |
|---|
| 2025.12.03 | ₩20,161 | ₩20,248 | ₩20,128 | ₩20,208 | +0.23% | 1.3만 |
|---|
| 2025.12.02 | ₩20,028 | ₩20,105 | ₩20,008 | ₩20,105 | +0.39% | 8.5천 |
|---|
| 2025.12.01 | ₩20,028 | ₩20,201 | ₩20,028 | ₩20,121 | +0.47% | 2.6만 |
|---|
| 2025.11.28 | ₩19,841 | ₩20,054 | ₩19,841 | ₩20,054 | +1.08% | 5.8천 |
|---|
| 2025.11.26 | ₩19,846 | ₩19,961 | ₩19,814 | ₩19,898 | +0.26% | 1.7만 |
|---|
| 2025.11.25 | ₩19,482 | ₩19,841 | ₩19,482 | ₩19,835 | +1.82% | 1.1만 |
|---|
| 2025.11.24 | ₩19,373 | ₩19,614 | ₩19,373 | ₩19,594 | +1.14% | 2.8만 |
|---|
| 2025.11.21 | ₩19,414 | ₩19,600 | ₩19,387 | ₩19,532 | +0.61% | 3.8천 |
|---|
| 2025.11.20 | ₩19,707 | ₩19,721 | ₩19,267 | ₩19,320 | -1.96% | 1.7만 |
|---|
| 2025.11.19 | ₩19,730 | ₩19,894 | ₩19,694 | ₩19,794 | +0.32% | 10.4만 |
|---|
| 2025.11.18 | ₩19,721 | ₩19,787 | ₩19,520 | ₩19,747 | +0.14% | 7.3천 |
|---|
| 2025.11.17 | ₩19,921 | ₩19,961 | ₩19,721 | ₩19,805 | -0.58% | 7.6천 |
|---|
| 2025.11.14 | ₩19,827 | ₩20,148 | ₩19,827 | ₩20,021 | +0.98% | 1.2만 |
|---|
| 2025.11.13 | ₩20,081 | ₩20,135 | ₩20,000 | ₩20,000 | -0.41% | 5.4천 |
|---|
| 2025.11.12 | ₩20,188 | ₩20,201 | ₩20,096 | ₩20,201 | +0.07% | 1.2만 |
|---|
| 2025.11.11 | ₩19,988 | ₩20,001 | ₩19,841 | ₩19,988 | 0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩19,801 | ₩19,988 | ₩19,801 | ₩19,980 | +0.90% | 9.3천 |
|---|
| 2025.11.07 | ₩19,646 | ₩19,833 | ₩19,560 | ₩19,803 | +0.80% | 1.4천 |
|---|
| 2025.11.06 | ₩19,560 | ₩19,783 | ₩19,560 | ₩19,646 | +0.44% | 1.9만 |
|---|
| 2025.11.05 | ₩19,520 | ₩19,694 | ₩19,520 | ₩19,671 | +0.77% | 4.4천 |
|---|
| 2025.11.04 | ₩19,560 | ₩19,560 | ₩19,360 | ₩19,443 | -0.60% | 3만 |
|---|
| 2025.11.03 | ₩19,821 | ₩19,874 | ₩19,821 | ₩19,861 | +0.20% | 4.2천 |
|---|
| 2025.10.31 | ₩19,560 | ₩19,781 | ₩19,534 | ₩19,681 | +0.61% | 3.8천 |
|---|
| 2025.10.30 | ₩19,787 | ₩19,787 | ₩19,694 | ₩19,747 | -0.20% | 2.7천 |
|---|
| 2025.10.29 | ₩19,863 | ₩19,863 | ₩19,747 | ₩19,809 | -0.28% | 3.5천 |
|---|
| 2025.10.28 | ₩19,624 | ₩19,761 | ₩19,588 | ₩19,693 | +0.35% | 4.5천 |
|---|
| 2025.10.27 | ₩19,360 | ₩19,560 | ₩19,360 | ₩19,558 | +1.02% | 9천 |
|---|
| 2025.10.24 | ₩19,320 | ₩19,320 | ₩19,203 | ₩19,260 | -0.31% | 4.4천 |
|---|
| 2025.10.23 | ₩19,213 | ₩19,320 | ₩19,148 | ₩19,244 | +0.16% | 2.8천 |
|---|
| 2025.10.22 | ₩19,038 | ₩19,040 | ₩18,965 | ₩18,997 | -0.22% | 5.7천 |
|---|
| 2025.10.21 | ₩18,960 | ₩19,133 | ₩18,946 | ₩19,061 | +0.54% | 5.8천 |
|---|
| 2025.10.20 | ₩19,213 | ₩19,267 | ₩19,193 | ₩19,233 | +0.10% | 7.4천 |
|---|
| 2025.10.17 | ₩18,946 | ₩19,160 | ₩18,946 | ₩19,093 | +0.78% | 2.6천 |
|---|
| 2025.10.16 | ₩19,013 | ₩19,026 | ₩18,879 | ₩18,952 | -0.32% | 2.4천 |
|---|
| 2025.10.15 | ₩18,733 | ₩18,799 | ₩18,694 | ₩18,694 | -0.21% | 5.8만 |
|---|
| 2025.10.14 | ₩18,639 | ₩18,853 | ₩18,639 | ₩18,787 | +0.80% | 10.4만 |
|---|
| 2025.10.13 | ₩18,199 | ₩18,425 | ₩18,199 | ₩18,385 | +1.03% | 8.7천 |
|---|
| 2025.10.10 | ₩18,466 | ₩18,466 | ₩17,851 | ₩17,879 | -3.17% | 1.7만 |
|---|