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 | ₩28,524 | ₩28,631 | ₩28,310 | ₩28,470 | -0.19% | 4만 |
| 2026.10.08 | ₩27,816 | ₩28,402 | ₩27,816 | ₩28,377 | +2.02% | 2.3만 |
| 2026.10.07 | ₩27,509 | ₩27,729 | ₩27,482 | ₩27,589 | +0.29% | 6.5천 |
| 2026.10.06 | ₩27,629 | ₩27,629 | ₩27,349 | ₩27,415 | -0.77% | 8.5천 |
| 2026.10.05 | ₩27,803 | ₩27,987 | ₩27,315 | ₩27,664 | -0.50% | 1.8만 |
| 2026.10.02 | ₩27,442 | ₩27,669 | ₩27,164 | ₩27,669 | +0.83% | 1만 |
| 2026.10.01 | ₩26,748 | ₩27,389 | ₩26,748 | ₩27,389 | +2.40% | 1.4만 |
| 2026.09.30 | ₩26,961 | ₩27,222 | ₩26,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,975 |
| +0.05% |
| 2.3만 |
| 2026.09.29 | ₩26,427 | ₩26,801 | ₩26,427 | ₩26,748 | +1.21% | 4.2천 |
|---|
| 2026.09.28 | ₩26,668 | ₩26,935 | ₩26,668 | ₩26,788 | +0.45% | 3.7천 |
|---|
| 2026.09.25 | ₩26,521 | ₩26,614 | ₩26,387 | ₩26,569 | +0.18% | 5.8천 |
|---|
| 2026.09.24 | ₩26,507 | ₩26,685 | ₩26,483 | ₩26,483 | -0.09% | 7.9천 |
|---|
| 2026.09.23 | ₩26,574 | ₩26,574 | ₩26,320 | ₩26,414 | -0.60% | 2.1만 |
|---|
| 2026.09.22 | ₩26,881 | ₩27,122 | ₩26,587 | ₩26,748 | -0.50% | 10.6만 |
|---|
| 2026.09.21 | ₩27,776 | ₩27,829 | ₩27,389 | ₩27,495 | -1.01% | 2.2만 |
|---|
| 2026.09.18 | ₩27,415 | ₩27,669 | ₩27,402 | ₩27,530 | +0.42% | 2.3만 |
|---|
| 2026.09.17 | ₩27,789 | ₩27,883 | ₩27,524 | ₩27,669 | -0.43% | 4.1만 |
|---|
| 2026.09.16 | ₩27,442 | ₩27,816 | ₩27,395 | ₩27,549 | +0.39% | 19.3만 |
|---|
| 2026.09.15 | ₩27,322 | ₩27,482 | ₩27,228 | ₩27,309 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩27,215 | ₩27,682 | ₩26,975 | ₩27,226 | +0.04% | 4.6만 |
|---|
| 2026.09.11 | ₩26,788 | ₩27,175 | ₩26,761 | ₩26,935 | +0.55% | 7.7천 |
|---|
| 2026.09.10 | ₩26,721 | ₩26,721 | ₩26,481 | ₩26,668 | -0.20% | 6.8천 |
|---|
| 2026.09.09 | ₩26,554 | ₩26,801 | ₩26,554 | ₩26,718 | +0.62% | 8.1천 |
|---|
| 2026.09.08 | ₩26,694 | ₩26,694 | ₩26,427 | ₩26,521 | -0.65% | 6.5만 |
|---|
| 2026.09.04 | ₩26,654 | ₩26,748 | ₩26,654 | ₩26,734 | +0.30% | 4천 |
|---|
| 2026.09.03 | ₩26,748 | ₩26,748 | ₩26,360 | ₩26,550 | -0.74% | 7.5천 |
|---|
| 2026.09.02 | ₩26,107 | ₩26,240 | ₩25,933 | ₩26,141 | +0.13% | 4.4천 |
|---|
| 2026.09.01 | ₩26,534 | ₩26,534 | ₩26,053 | ₩26,053 | -1.81% | 3.6천 |
|---|
| 2026.08.31 | ₩26,614 | ₩26,614 | ₩26,173 | ₩26,307 | -1.15% | 4천 |
|---|
| 2026.08.28 | ₩26,294 | ₩26,547 | ₩26,294 | ₩26,386 | +0.35% | 3.5천 |
|---|
| 2026.08.27 | ₩26,080 | ₩26,668 | ₩26,080 | ₩26,660 | +2.22% | 8.9천 |
|---|
| 2026.08.26 | ₩26,814 | ₩26,814 | ₩26,175 | ₩26,187 | -2.34% | 1.4만 |
|---|
| 2026.08.25 | ₩26,868 | ₩26,988 | ₩26,801 | ₩26,961 | +0.35% | 1.2만 |
|---|
| 2026.08.24 | ₩27,175 | ₩27,175 | ₩26,935 | ₩27,012 | -0.60% | 9.4천 |
|---|
| 2026.08.21 | ₩26,814 | ₩27,227 | ₩26,814 | ₩27,041 | +0.85% | 1.9만 |
|---|
| 2026.08.20 | ₩26,200 | ₩26,441 | ₩26,200 | ₩26,294 | +0.36% | 7.6천 |
|---|
| 2026.08.19 | ₩26,360 | ₩26,534 | ₩26,320 | ₩26,427 | +0.25% | 4.8천 |
|---|
| 2026.08.18 | ₩26,307 | ₩26,307 | ₩26,040 | ₩26,219 | -0.34% | 7천 |
|---|
| 2026.08.17 | ₩25,613 | ₩26,187 | ₩25,613 | ₩26,013 | +1.56% | 1.4만 |
|---|
| 2026.08.14 | ₩25,212 | ₩25,346 | ₩25,197 | ₩25,197 | -0.06% | 4.8천 |
|---|
| 2026.08.13 | ₩24,838 | ₩25,172 | ₩24,831 | ₩25,056 | +0.88% | 8천 |
|---|
| 2026.08.12 | ₩24,397 | ₩24,785 | ₩24,397 | ₩24,731 | +1.37% | 4.2천 |
|---|
| 2026.08.11 | ₩24,544 | ₩24,544 | ₩24,246 | ₩24,357 | -0.76% | 4.5천 |
|---|
| 2026.08.10 | ₩24,504 | ₩24,719 | ₩24,397 | ₩24,464 | -0.16% | 1.1만 |
|---|
| 2026.08.07 | ₩24,491 | ₩24,518 | ₩24,337 | ₩24,437 | -0.22% | 2.4천 |
|---|
| 2026.08.06 | ₩24,170 | ₩24,317 | ₩24,170 | ₩24,264 | +0.39% | 2천 |
|---|
| 2026.08.05 | ₩24,197 | ₩24,197 | ₩24,104 | ₩24,104 | -0.39% | 5천 |
|---|
| 2026.08.04 | ₩24,451 | ₩24,558 | ₩24,411 | ₩24,536 | +0.35% | 7.7천 |
|---|
| 2026.08.03 | ₩24,652 | ₩24,798 | ₩24,644 | ₩24,793 | +0.57% | 6.9천 |
|---|
| 2026.07.31 | ₩24,705 | ₩24,825 | ₩24,678 | ₩24,795 | +0.37% | 5.1천 |
|---|
| 2026.07.30 | ₩24,745 | ₩24,838 | ₩24,611 | ₩24,803 | +0.24% | 1.4만 |
|---|
| 2026.07.29 | ₩24,571 | ₩24,664 | ₩24,037 | ₩24,554 | -0.07% | 4.1천 |
|---|
| 2026.07.28 | ₩24,197 | ₩24,584 | ₩24,197 | ₩24,518 | +1.32% | 7.3천 |
|---|
| 2026.07.27 | ₩24,478 | ₩24,478 | ₩24,050 | ₩24,224 | -1.04% | 6.6천 |
|---|
| 2026.07.24 | ₩24,491 | ₩24,571 | ₩24,371 | ₩24,444 | -0.19% | 1.3만 |
|---|
| 2026.07.23 | ₩24,170 | ₩24,277 | ₩24,104 | ₩24,124 | -0.19% | 4.2천 |
|---|
| 2026.07.22 | ₩24,126 | ₩24,170 | ₩24,064 | ₩24,064 | -0.26% | 3.6천 |
|---|
| 2026.07.21 | ₩23,950 | ₩24,331 | ₩23,950 | ₩24,180 | +0.96% | 7.6천 |
|---|
| 2026.07.20 | ₩23,877 | ₩23,903 | ₩23,690 | ₩23,783 | -0.39% | 3.9천 |
|---|
| 2026.07.17 | ₩23,676 | ₩23,730 | ₩23,583 | ₩23,666 | -0.05% | 5.1천 |
|---|
| 2026.07.16 | ₩23,569 | ₩23,877 | ₩23,569 | ₩23,703 | +0.57% | 8.7천 |
|---|
| 2026.07.15 | ₩23,997 | ₩23,997 | ₩23,663 | ₩23,788 | -0.87% | 9.7천 |
|---|
| 2026.07.14 | ₩23,596 | ₩23,863 | ₩23,503 | ₩23,683 | +0.37% | 1.8만 |
|---|
| 2026.07.13 | ₩23,182 | ₩23,423 | ₩23,089 | ₩23,089 | -0.40% | 5.3천 |
|---|
| 2026.07.10 | ₩23,035 | ₩23,129 | ₩22,942 | ₩23,115 | +0.35% | 8.2천 |
|---|
| 2026.07.09 | ₩22,848 | ₩22,995 | ₩22,555 | ₩22,816 | -0.14% | 1.4만 |
|---|
| 2026.07.08 | ₩22,661 | ₩23,067 | ₩22,661 | ₩22,995 | +1.47% | 2.4만 |
|---|
| 2026.07.07 | ₩22,555 | ₩22,715 | ₩22,488 | ₩22,584 | +0.13% | 3만 |
|---|
| 2026.07.06 | ₩22,381 | ₩22,846 | ₩22,381 | ₩22,603 | +0.99% | 29만 |
|---|
| 2026.07.02 | ₩22,401 | ₩22,414 | ₩22,222 | ₩22,362 | -0.17% | 5.5천 |
|---|
| 2026.07.01 | ₩21,526 | ₩21,947 | ₩21,526 | ₩21,831 | +1.41% | 6.9천 |
|---|
| 2026.06.30 | ₩21,780 | ₩21,867 | ₩21,673 | ₩21,787 | +0.03% | 1.6만 |
|---|
| 2026.06.29 | ₩21,914 | ₩22,060 | ₩21,914 | ₩21,994 | +0.37% | 8.2천 |
|---|
| 2026.06.26 | ₩22,047 | ₩22,328 | ₩21,808 | ₩21,942 | -0.48% | 1.2만 |
|---|
| 2026.06.25 | ₩22,461 | ₩22,715 | ₩22,257 | ₩22,257 | -0.91% | 3.3천 |
|---|
| 2026.06.24 | ₩22,595 | ₩22,701 | ₩22,485 | ₩22,485 | -0.48% | 1.4천 |
|---|
| 2026.06.23 | ₩22,501 | ₩22,848 | ₩22,501 | ₩22,738 | +1.05% | 1.7천 |
|---|
| 2026.06.22 | ₩22,675 | ₩22,915 | ₩22,675 | ₩22,874 | +0.88% | 4.4천 |
|---|
| 2026.06.18 | ₩22,274 | ₩22,461 | ₩22,274 | ₩22,361 | +0.39% | 1.8만 |
|---|
| 2026.06.17 | ₩22,848 | ₩22,848 | ₩22,408 | ₩22,545 | -1.33% | 5.1천 |
|---|
| 2026.06.16 | ₩23,075 | ₩23,129 | ₩23,009 | ₩23,009 | -0.29% | 9.4천 |
|---|
| 2026.06.15 | ₩23,383 | ₩23,389 | ₩23,262 | ₩23,362 | -0.09% | 1.2만 |
|---|
| 2026.06.12 | ₩23,129 | ₩23,489 | ₩23,129 | ₩23,461 | +1.44% | 5.5천 |
|---|
| 2026.06.11 | ₩23,035 | ₩23,302 | ₩22,995 | ₩23,268 | +1.01% | 4천 |
|---|
| 2026.06.10 | ₩22,955 | ₩23,075 | ₩22,795 | ₩22,848 | -0.47% | 6.9천 |
|---|
| 2026.06.09 | ₩23,222 | ₩23,222 | ₩22,673 | ₩22,822 | -1.73% | 1.1만 |
|---|
| 2026.06.08 | ₩23,396 | ₩23,396 | ₩23,035 | ₩23,122 | -1.17% | 5.1천 |
|---|
| 2026.06.05 | ₩22,969 | ₩23,262 | ₩22,969 | ₩23,035 | +0.29% | 1.4만 |
|---|
| 2026.06.04 | ₩22,875 | ₩23,139 | ₩22,875 | ₩23,063 | +0.82% | 5.1천 |
|---|
| 2026.06.03 | ₩22,848 | ₩23,022 | ₩22,848 | ₩22,943 | +0.41% | 1.7만 |
|---|
| 2026.06.02 | ₩23,075 | ₩23,216 | ₩23,062 | ₩23,129 | +0.23% | 3천 |
|---|
| 2026.06.01 | ₩23,022 | ₩23,129 | ₩22,928 | ₩23,075 | +0.23% | 1.2만 |
|---|
| 2026.05.29 | ₩22,715 | ₩22,768 | ₩22,434 | ₩22,635 | -0.35% | 1.4만 |
|---|
| 2026.05.28 | ₩22,648 | ₩22,775 | ₩22,465 | ₩22,655 | +0.03% | 1.9만 |
|---|
| 2026.05.27 | ₩23,035 | ₩23,035 | ₩22,862 | ₩22,932 | -0.45% | 1.2만 |
|---|
| 2026.05.26 | ₩23,222 | ₩23,309 | ₩23,087 | ₩23,220 | -0.01% | 3.8천 |
|---|
| 2026.05.22 | ₩23,302 | ₩23,302 | ₩23,106 | ₩23,201 | -0.44% | 1.3만 |
|---|
| 2026.05.21 | ₩23,200 | ₩23,423 | ₩23,200 | ₩23,366 | +0.72% | 7.8천 |
|---|
| 2026.05.20 | ₩23,222 | ₩23,503 | ₩23,222 | ₩23,449 | +0.98% | 9.9천 |
|---|
| 2026.05.19 | ₩23,089 | ₩23,089 | ₩22,742 | ₩22,822 | -1.16% | 9.5천 |
|---|
| 2026.05.18 | ₩22,768 | ₩23,061 | ₩22,768 | ₩22,928 | +0.70% | 1.1만 |
|---|
| 2026.05.15 | ₩23,035 | ₩23,035 | ₩22,808 | ₩22,997 | -0.17% | 1.2만 |
|---|
| 2026.05.14 | ₩23,449 | ₩23,449 | ₩23,138 | ₩23,274 | -0.75% | 7.1천 |
|---|
| 2026.05.13 | ₩23,503 | ₩23,503 | ₩23,089 | ₩23,242 | -1.11% | 5.7천 |
|---|
| 2026.05.12 | ₩23,423 | ₩23,543 | ₩23,249 | ₩23,342 | -0.34% | 1.2만 |
|---|
| 2026.05.11 | ₩23,596 | ₩23,656 | ₩23,449 | ₩23,476 | -0.51% | 1.2만 |
|---|
| 2026.05.08 | ₩23,690 | ₩23,690 | ₩23,516 | ₩23,670 | -0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩23,610 | ₩23,610 | ₩23,369 | ₩23,504 | -0.45% | 8.2천 |
|---|
| 2026.05.06 | ₩23,423 | ₩23,636 | ₩23,396 | ₩23,525 | +0.44% | 1.4만 |
|---|
| 2026.05.05 | ₩23,070 | ₩23,489 | ₩23,070 | ₩23,483 | +1.79% | 9.6천 |
|---|
| 2026.05.04 | ₩23,236 | ₩23,236 | ₩22,791 | ₩22,890 | -1.49% | 8.8천 |
|---|
| 2026.05.01 | ₩23,463 | ₩23,463 | ₩23,201 | ₩23,310 | -0.65% | 5.4천 |
|---|
| 2026.04.30 | ₩22,969 | ₩23,423 | ₩22,969 | ₩23,356 | +1.69% | 9.8천 |
|---|
| 2026.04.29 | ₩23,182 | ₩23,209 | ₩22,875 | ₩22,975 | -0.89% | 1.8만 |
|---|
| 2026.04.28 | ₩22,835 | ₩23,138 | ₩22,835 | ₩23,039 | +0.89% | 6천 |
|---|
| 2026.04.27 | ₩23,022 | ₩23,022 | ₩22,715 | ₩22,938 | -0.37% | 2.1만 |
|---|
| 2026.04.24 | ₩22,915 | ₩23,089 | ₩22,915 | ₩23,002 | +0.38% | 6.3천 |
|---|
| 2026.04.23 | ₩22,835 | ₩23,049 | ₩22,742 | ₩22,892 | +0.25% | 3만 |
|---|
| 2026.04.22 | ₩22,862 | ₩22,955 | ₩22,675 | ₩22,879 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩23,436 | ₩23,436 | ₩22,862 | ₩22,888 | -2.34% | 4.7천 |
|---|
| 2026.04.20 | ₩22,982 | ₩23,262 | ₩22,982 | ₩23,102 | +0.52% | 3.3만 |
|---|
| 2026.04.17 | ₩23,115 | ₩23,356 | ₩23,115 | ₩23,229 | +0.49% | 8.8천 |
|---|
| 2026.04.16 | ₩22,822 | ₩23,169 | ₩22,822 | ₩23,022 | +0.88% | 8.5천 |
|---|
| 2026.04.15 | ₩23,276 | ₩23,276 | ₩22,955 | ₩23,022 | -1.09% | 1.8만 |
|---|
| 2026.04.14 | ₩23,182 | ₩23,182 | ₩23,009 | ₩23,066 | -0.50% | 2.6만 |
|---|
| 2026.04.13 | ₩22,982 | ₩23,182 | ₩22,935 | ₩23,123 | +0.62% | 5.6천 |
|---|
| 2026.04.10 | ₩23,289 | ₩23,289 | ₩22,955 | ₩22,955 | -1.43% | 1.1만 |
|---|
| 2026.04.09 | ₩23,269 | ₩23,316 | ₩23,105 | ₩23,228 | -0.18% | 1.2만 |
|---|
| 2026.04.08 | ₩23,075 | ₩23,316 | ₩22,983 | ₩23,316 | +1.04% | 1.6만 |
|---|
| 2026.04.07 | ₩23,089 | ₩23,089 | ₩22,728 | ₩22,775 | -1.36% | 1.4만 |
|---|
| 2026.04.06 | ₩22,701 | ₩23,115 | ₩22,701 | ₩23,115 | +1.82% | 5.4만 |
|---|
| 2026.04.02 | ₩22,581 | ₩23,009 | ₩22,528 | ₩23,009 | +1.89% | 1.5만 |
|---|
| 2026.04.01 | ₩22,621 | ₩22,838 | ₩22,621 | ₩22,742 | +0.53% | 2.3만 |
|---|
| 2026.03.31 | ₩22,341 | ₩22,641 | ₩22,223 | ₩22,621 | +1.26% | 2.7만 |
|---|
| 2026.03.30 | ₩21,980 | ₩22,154 | ₩21,927 | ₩22,011 | +0.14% | 1.8만 |
|---|
| 2026.03.27 | ₩21,900 | ₩22,000 | ₩21,833 | ₩21,833 | -0.30% | 2.9천 |
|---|
| 2026.03.26 | ₩22,201 | ₩22,261 | ₩21,860 | ₩21,860 | -1.53% | 1.2만 |
|---|
| 2026.03.25 | ₩22,301 | ₩22,381 | ₩22,127 | ₩22,181 | -0.54% | 4.4만 |
|---|
| 2026.03.24 | ₩22,154 | ₩22,474 | ₩22,154 | ₩22,448 | +1.33% | 3.5만 |
|---|
| 2026.03.23 | ₩21,967 | ₩22,328 | ₩21,967 | ₩22,221 | +1.16% | 2.7만 |
|---|
| 2026.03.20 | ₩22,501 | ₩22,501 | ₩21,860 | ₩22,087 | -1.84% | 2.4만 |
|---|
| 2026.03.19 | ₩22,101 | ₩22,548 | ₩22,101 | ₩22,488 | +1.75% | 8.1천 |
|---|
| 2026.03.18 | ₩22,101 | ₩22,374 | ₩22,101 | ₩22,261 | +0.73% | 5.3천 |
|---|
| 2026.03.17 | ₩22,221 | ₩22,221 | ₩22,020 | ₩22,167 | -0.24% | 1.2만 |
|---|
| 2026.03.16 | ₩22,047 | ₩22,101 | ₩21,900 | ₩22,101 | +0.24% | 2만 |
|---|
| 2026.03.13 | ₩21,700 | ₩21,780 | ₩21,473 | ₩21,473 | -1.05% | 1.7만 |
|---|
| 2026.03.12 | ₩22,194 | ₩22,194 | ₩21,780 | ₩21,954 | -1.08% | 1.3만 |
|---|
| 2026.03.11 | ₩22,314 | ₩22,328 | ₩22,167 | ₩22,286 | -0.13% | 1.8만 |
|---|
| 2026.03.10 | ₩22,381 | ₩22,501 | ₩22,130 | ₩22,310 | -0.32% | 5.4만 |
|---|
| 2026.03.09 | ₩22,301 | ₩22,528 | ₩21,780 | ₩22,474 | +0.78% | 9.5만 |
|---|
| 2026.03.06 | ₩22,501 | ₩22,501 | ₩22,167 | ₩22,381 | -0.53% | 41.9만 |
|---|
| 2026.03.05 | ₩22,728 | ₩22,728 | ₩22,207 | ₩22,274 | -2.00% | 1.9만 |
|---|
| 2026.03.04 | ₩23,035 | ₩23,049 | ₩22,835 | ₩22,848 | -0.81% | 1.4만 |
|---|
| 2026.03.03 | ₩23,302 | ₩23,413 | ₩22,728 | ₩23,196 | -0.46% | 1.9만 |
|---|
| 2026.03.02 | ₩23,155 | ₩23,306 | ₩23,049 | ₩23,182 | +0.12% | 2.4만 |
|---|
| 2026.02.27 | ₩22,621 | ₩22,822 | ₩22,555 | ₩22,667 | +0.20% | 5.8천 |
|---|
| 2026.02.26 | ₩22,795 | ₩22,795 | ₩22,581 | ₩22,621 | -0.76% | 2.5천 |
|---|
| 2026.02.25 | ₩22,955 | ₩22,955 | ₩22,394 | ₩22,635 | -1.40% | 13.2만 |
|---|
| 2026.02.24 | ₩22,381 | ₩22,515 | ₩22,381 | ₩22,515 | +0.60% | 2.6천 |
|---|
| 2026.02.23 | ₩22,555 | ₩22,555 | ₩22,227 | ₩22,267 | -1.27% | 1.9만 |
|---|
| 2026.02.20 | ₩22,034 | ₩22,581 | ₩22,034 | ₩22,434 | +1.82% | 2.2만 |
|---|
| 2026.02.19 | ₩22,141 | ₩22,141 | ₩21,967 | ₩22,007 | -0.60% | 6.9천 |
|---|
| 2026.02.18 | ₩21,928 | ₩21,992 | ₩21,833 | ₩21,967 | +0.18% | 4.3천 |
|---|
| 2026.02.17 | ₩21,580 | ₩21,767 | ₩21,513 | ₩21,740 | +0.74% | 2.8천 |
|---|
| 2026.02.13 | ₩21,540 | ₩21,713 | ₩21,419 | ₩21,580 | +0.19% | 2.6천 |
|---|
| 2026.02.12 | ₩22,067 | ₩22,067 | ₩21,406 | ₩21,446 | -2.81% | 9.1천 |
|---|
| 2026.02.11 | ₩21,767 | ₩21,940 | ₩21,673 | ₩21,940 | +0.80% | 5.5천 |
|---|
| 2026.02.10 | ₩21,526 | ₩21,620 | ₩21,500 | ₩21,500 | -0.12% | 3.8천 |
|---|
| 2026.02.09 | ₩21,366 | ₩21,460 | ₩21,339 | ₩21,406 | +0.19% | 1.8만 |
|---|
| 2026.02.06 | ₩21,313 | ₩21,366 | ₩21,192 | ₩21,366 | +0.25% | 1.2만 |
|---|
| 2026.02.05 | ₩21,152 | ₩21,152 | ₩20,872 | ₩20,885 | -1.26% | 2.6천 |
|---|
| 2026.02.04 | ₩21,246 | ₩21,246 | ₩20,967 | ₩21,112 | -0.63% | 8.4천 |
|---|
| 2026.02.03 | ₩20,712 | ₩20,900 | ₩20,685 | ₩20,825 | +0.55% | 5.7천 |
|---|
| 2026.02.02 | ₩20,365 | ₩20,737 | ₩20,365 | ₩20,664 | +1.47% | 1.4만 |
|---|
| 2026.01.30 | ₩20,665 | ₩20,665 | ₩20,438 | ₩20,498 | -0.81% | 1.3만 |
|---|
| 2026.01.29 | ₩20,685 | ₩20,772 | ₩20,471 | ₩20,758 | +0.36% | 5.4천 |
|---|
| 2026.01.28 | ₩20,498 | ₩20,594 | ₩20,418 | ₩20,458 | -0.20% | 9.6천 |
|---|
| 2026.01.27 | ₩20,084 | ₩20,343 | ₩20,084 | ₩20,311 | +1.13% | 6.1천 |
|---|
| 2026.01.26 | ₩19,964 | ₩20,151 | ₩19,964 | ₩20,004 | +0.20% | 8.6천 |
|---|
| 2026.01.23 | ₩19,897 | ₩19,944 | ₩19,884 | ₩19,924 | +0.13% | 3.9천 |
|---|
| 2026.01.22 | ₩20,151 | ₩20,151 | ₩19,937 | ₩20,044 | -0.53% | 2.6만 |
|---|
| 2026.01.21 | ₩19,952 | ₩20,138 | ₩19,844 | ₩20,033 | +0.41% | 2천 |
|---|
| 2026.01.20 | ₩19,684 | ₩19,911 | ₩19,684 | ₩19,684 | 0.00% | 5.8천 |
|---|
| 2026.01.16 | ₩19,770 | ₩19,804 | ₩19,670 | ₩19,737 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩19,951 | ₩20,138 | ₩19,951 | ₩20,044 | +0.47% | 1.3만 |
|---|
| 2026.01.14 | ₩19,991 | ₩20,124 | ₩19,991 | ₩20,044 | +0.27% | 2.1만 |
|---|
| 2026.01.13 | ₩19,924 | ₩20,057 | ₩19,924 | ₩19,937 | +0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩19,830 | ₩20,071 | ₩19,830 | ₩20,057 | +1.14% | 2.5만 |
|---|
| 2026.01.09 | ₩19,804 | ₩19,830 | ₩19,709 | ₩19,790 | -0.07% | 1.1만 |
|---|
| 2026.01.08 | ₩19,550 | ₩19,617 | ₩19,523 | ₩19,617 | +0.34% | 7.9천 |
|---|
| 2026.01.07 | ₩19,470 | ₩19,497 | ₩19,446 | ₩19,470 | 0.00% | 8.1천 |
|---|
| 2026.01.06 | ₩19,243 | ₩19,430 | ₩19,243 | ₩19,336 | +0.49% | 1.3만 |
|---|
| 2026.01.05 | ₩19,096 | ₩19,296 | ₩19,096 | ₩19,236 | +0.73% | 9.8천 |
|---|
| 2026.01.02 | ₩19,016 | ₩19,215 | ₩19,016 | ₩19,123 | +0.56% | 2.4만 |
|---|
| 2025.12.31 | ₩18,976 | ₩19,109 | ₩18,976 | ₩18,994 | +0.10% | 1.2만 |
|---|
| 2025.12.30 | ₩19,136 | ₩19,213 | ₩19,109 | ₩19,136 | 0.00% | 9.1천 |
|---|
| 2025.12.29 | ₩19,096 | ₩19,229 | ₩19,069 | ₩19,229 | +0.70% | 2.5만 |
|---|
| 2025.12.26 | ₩19,149 | ₩19,256 | ₩19,083 | ₩19,183 | +0.17% | 3.5만 |
|---|
| 2025.12.24 | ₩19,216 | ₩19,216 | ₩19,056 | ₩19,189 | -0.14% | 1.2만 |
|---|
| 2025.12.23 | ₩20,324 | ₩20,458 | ₩20,324 | ₩20,458 | +0.66% | 8.7천 |
|---|
| 2025.12.22 | ₩20,378 | ₩20,378 | ₩20,218 | ₩20,324 | -0.26% | 1.3만 |
|---|
| 2025.12.19 | ₩20,324 | ₩20,324 | ₩20,264 | ₩20,304 | -0.10% | 1.7만 |
|---|
| 2025.12.18 | ₩20,405 | ₩20,405 | ₩20,276 | ₩20,306 | -0.48% | 7.9천 |
|---|
| 2025.12.17 | ₩20,204 | ₩20,204 | ₩20,083 | ₩20,083 | -0.60% | 7.7천 |
|---|
| 2025.12.16 | ₩20,298 | ₩20,298 | ₩20,097 | ₩20,138 | -0.79% | 1.1만 |
|---|
| 2025.12.15 | ₩20,191 | ₩20,338 | ₩20,191 | ₩20,298 | +0.53% | 1.7만 |
|---|
| 2025.12.12 | ₩20,458 | ₩20,458 | ₩20,164 | ₩20,164 | -1.44% | 5.1천 |
|---|
| 2025.12.11 | ₩20,271 | ₩20,471 | ₩20,271 | ₩20,458 | +0.92% | 1.2만 |
|---|
| 2025.12.10 | ₩20,164 | ₩20,338 | ₩20,120 | ₩20,338 | +0.86% | 2.1만 |
|---|
| 2025.12.09 | ₩20,258 | ₩20,298 | ₩20,184 | ₩20,244 | -0.07% | 8.1천 |
|---|
| 2025.12.08 | ₩20,378 | ₩20,378 | ₩20,278 | ₩20,284 | -0.46% | 8.3천 |
|---|
| 2025.12.05 | ₩20,284 | ₩20,338 | ₩20,244 | ₩20,271 | -0.07% | 2.3만 |
|---|
| 2025.12.04 | ₩20,431 | ₩20,431 | ₩20,365 | ₩20,391 | -0.20% | 1.7만 |
|---|
| 2025.12.03 | ₩20,164 | ₩20,251 | ₩20,131 | ₩20,211 | +0.23% | 1.3만 |
|---|
| 2025.12.02 | ₩20,031 | ₩20,108 | ₩20,011 | ₩20,108 | +0.39% | 8.5천 |
|---|
| 2025.12.01 | ₩20,031 | ₩20,204 | ₩20,031 | ₩20,124 | +0.47% | 2.6만 |
|---|
| 2025.11.28 | ₩19,844 | ₩20,057 | ₩19,844 | ₩20,057 | +1.08% | 5.8천 |
|---|
| 2025.11.26 | ₩19,849 | ₩19,964 | ₩19,817 | ₩19,901 | +0.26% | 1.7만 |
|---|
| 2025.11.25 | ₩19,485 | ₩19,844 | ₩19,485 | ₩19,838 | +1.82% | 1.1만 |
|---|
| 2025.11.24 | ₩19,376 | ₩19,617 | ₩19,376 | ₩19,597 | +1.14% | 2.8만 |
|---|
| 2025.11.21 | ₩19,416 | ₩19,603 | ₩19,390 | ₩19,535 | +0.61% | 3.8천 |
|---|
| 2025.11.20 | ₩19,710 | ₩19,724 | ₩19,270 | ₩19,323 | -1.96% | 1.7만 |
|---|
| 2025.11.19 | ₩19,733 | ₩19,897 | ₩19,697 | ₩19,797 | +0.32% | 10.4만 |
|---|
| 2025.11.18 | ₩19,724 | ₩19,790 | ₩19,523 | ₩19,750 | +0.14% | 7.3천 |
|---|
| 2025.11.17 | ₩19,924 | ₩19,964 | ₩19,724 | ₩19,808 | -0.58% | 7.6천 |
|---|
| 2025.11.14 | ₩19,830 | ₩20,151 | ₩19,830 | ₩20,024 | +0.98% | 1.2만 |
|---|
| 2025.11.13 | ₩20,084 | ₩20,138 | ₩20,003 | ₩20,003 | -0.41% | 5.4천 |
|---|
| 2025.11.12 | ₩20,191 | ₩20,204 | ₩20,099 | ₩20,204 | +0.07% | 1.2만 |
|---|
| 2025.11.11 | ₩19,991 | ₩20,004 | ₩19,844 | ₩19,991 | 0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩19,804 | ₩19,991 | ₩19,804 | ₩19,983 | +0.90% | 9.3천 |
|---|
| 2025.11.07 | ₩19,649 | ₩19,836 | ₩19,563 | ₩19,806 | +0.80% | 1.4천 |
|---|
| 2025.11.06 | ₩19,563 | ₩19,786 | ₩19,563 | ₩19,649 | +0.44% | 1.9만 |
|---|
| 2025.11.05 | ₩19,523 | ₩19,697 | ₩19,523 | ₩19,674 | +0.77% | 4.4천 |
|---|
| 2025.11.04 | ₩19,563 | ₩19,563 | ₩19,363 | ₩19,446 | -0.60% | 3만 |
|---|
| 2025.11.03 | ₩19,824 | ₩19,877 | ₩19,824 | ₩19,864 | +0.20% | 4.2천 |
|---|
| 2025.10.31 | ₩19,563 | ₩19,784 | ₩19,537 | ₩19,684 | +0.61% | 3.8천 |
|---|
| 2025.10.30 | ₩19,790 | ₩19,790 | ₩19,697 | ₩19,750 | -0.20% | 2.7천 |
|---|
| 2025.10.29 | ₩19,866 | ₩19,866 | ₩19,750 | ₩19,812 | -0.28% | 3.5천 |
|---|
| 2025.10.28 | ₩19,627 | ₩19,764 | ₩19,591 | ₩19,696 | +0.35% | 4.5천 |
|---|
| 2025.10.27 | ₩19,363 | ₩19,563 | ₩19,363 | ₩19,561 | +1.02% | 9천 |
|---|
| 2025.10.24 | ₩19,323 | ₩19,323 | ₩19,205 | ₩19,263 | -0.31% | 4.4천 |
|---|
| 2025.10.23 | ₩19,216 | ₩19,323 | ₩19,151 | ₩19,247 | +0.16% | 2.8천 |
|---|
| 2025.10.22 | ₩19,041 | ₩19,043 | ₩18,968 | ₩19,000 | -0.22% | 5.7천 |
|---|
| 2025.10.21 | ₩18,962 | ₩19,136 | ₩18,949 | ₩19,064 | +0.54% | 5.8천 |
|---|
| 2025.10.20 | ₩19,216 | ₩19,270 | ₩19,196 | ₩19,236 | +0.10% | 7.4천 |
|---|
| 2025.10.17 | ₩18,949 | ₩19,163 | ₩18,949 | ₩19,096 | +0.78% | 2.6천 |
|---|
| 2025.10.16 | ₩19,016 | ₩19,029 | ₩18,882 | ₩18,954 | -0.32% | 2.4천 |
|---|
| 2025.10.15 | ₩18,735 | ₩18,802 | ₩18,697 | ₩18,697 | -0.21% | 5.8만 |
|---|
| 2025.10.14 | ₩18,642 | ₩18,856 | ₩18,642 | ₩18,790 | +0.80% | 10.4만 |
|---|
| 2025.10.13 | ₩18,201 | ₩18,428 | ₩18,201 | ₩18,388 | +1.03% | 8.7천 |
|---|
| 2025.10.10 | ₩18,468 | ₩18,468 | ₩17,854 | ₩17,882 | -3.17% | 1.7만 |
|---|