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 | ₩28,532 | ₩28,639 | ₩28,319 | ₩28,479 | -0.19% | 4만 |
| 2026.10.08 | ₩27,824 | ₩28,411 | ₩27,824 | ₩28,385 | +2.02% | 2.3만 |
| 2026.10.07 | ₩27,517 | ₩27,737 | ₩27,490 | ₩27,597 | +0.29% | 6.5천 |
| 2026.10.06 | ₩27,637 | ₩27,637 | ₩27,357 | ₩27,424 | -0.77% | 8.5천 |
| 2026.10.05 | ₩27,811 | ₩27,995 | ₩27,323 | ₩27,672 | -0.50% | 1.8만 |
| 2026.10.02 | ₩27,450 | ₩27,677 | ₩27,172 | ₩27,677 | +0.83% | 1만 |
| 2026.10.01 | ₩26,756 | ₩27,397 | ₩26,756 | ₩27,397 | +2.40% | 1.4만 |
| 2026.09.30 | ₩26,969 | ₩27,230 | ₩26,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,983 |
| +0.05% |
| 2.3만 |
| 2026.09.29 | ₩26,435 | ₩26,809 | ₩26,435 | ₩26,756 | +1.21% | 4.2천 |
|---|
| 2026.09.28 | ₩26,676 | ₩26,943 | ₩26,676 | ₩26,796 | +0.45% | 3.7천 |
|---|
| 2026.09.25 | ₩26,529 | ₩26,622 | ₩26,395 | ₩26,577 | +0.18% | 5.8천 |
|---|
| 2026.09.24 | ₩26,515 | ₩26,693 | ₩26,491 | ₩26,491 | -0.09% | 7.9천 |
|---|
| 2026.09.23 | ₩26,582 | ₩26,582 | ₩26,328 | ₩26,422 | -0.60% | 2.1만 |
|---|
| 2026.09.22 | ₩26,889 | ₩27,130 | ₩26,595 | ₩26,756 | -0.50% | 10.6만 |
|---|
| 2026.09.21 | ₩27,784 | ₩27,838 | ₩27,397 | ₩27,504 | -1.01% | 2.2만 |
|---|
| 2026.09.18 | ₩27,424 | ₩27,677 | ₩27,410 | ₩27,538 | +0.42% | 2.3만 |
|---|
| 2026.09.17 | ₩27,798 | ₩27,891 | ₩27,532 | ₩27,677 | -0.43% | 4.1만 |
|---|
| 2026.09.16 | ₩27,450 | ₩27,824 | ₩27,404 | ₩27,557 | +0.39% | 19.3만 |
|---|
| 2026.09.15 | ₩27,330 | ₩27,490 | ₩27,237 | ₩27,317 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩27,223 | ₩27,691 | ₩26,983 | ₩27,234 | +0.04% | 4.6만 |
|---|
| 2026.09.11 | ₩26,796 | ₩27,183 | ₩26,769 | ₩26,943 | +0.55% | 7.7천 |
|---|
| 2026.09.10 | ₩26,729 | ₩26,729 | ₩26,489 | ₩26,676 | -0.20% | 6.8천 |
|---|
| 2026.09.09 | ₩26,562 | ₩26,809 | ₩26,562 | ₩26,726 | +0.62% | 8.1천 |
|---|
| 2026.09.08 | ₩26,702 | ₩26,702 | ₩26,435 | ₩26,529 | -0.65% | 6.5만 |
|---|
| 2026.09.04 | ₩26,662 | ₩26,756 | ₩26,662 | ₩26,742 | +0.30% | 4천 |
|---|
| 2026.09.03 | ₩26,756 | ₩26,756 | ₩26,368 | ₩26,558 | -0.74% | 7.5천 |
|---|
| 2026.09.02 | ₩26,114 | ₩26,248 | ₩25,941 | ₩26,149 | +0.13% | 4.4천 |
|---|
| 2026.09.01 | ₩26,542 | ₩26,542 | ₩26,061 | ₩26,061 | -1.81% | 3.6천 |
|---|
| 2026.08.31 | ₩26,622 | ₩26,622 | ₩26,181 | ₩26,315 | -1.15% | 4천 |
|---|
| 2026.08.28 | ₩26,302 | ₩26,555 | ₩26,302 | ₩26,394 | +0.35% | 3.5천 |
|---|
| 2026.08.27 | ₩26,088 | ₩26,676 | ₩26,088 | ₩26,668 | +2.22% | 8.9천 |
|---|
| 2026.08.26 | ₩26,822 | ₩26,822 | ₩26,183 | ₩26,195 | -2.34% | 1.4만 |
|---|
| 2026.08.25 | ₩26,876 | ₩26,996 | ₩26,809 | ₩26,969 | +0.35% | 1.2만 |
|---|
| 2026.08.24 | ₩27,183 | ₩27,183 | ₩26,943 | ₩27,020 | -0.60% | 9.4천 |
|---|
| 2026.08.21 | ₩26,822 | ₩27,235 | ₩26,822 | ₩27,050 | +0.85% | 1.9만 |
|---|
| 2026.08.20 | ₩26,208 | ₩26,448 | ₩26,208 | ₩26,302 | +0.36% | 7.6천 |
|---|
| 2026.08.19 | ₩26,368 | ₩26,542 | ₩26,328 | ₩26,435 | +0.25% | 4.8천 |
|---|
| 2026.08.18 | ₩26,315 | ₩26,315 | ₩26,048 | ₩26,227 | -0.34% | 7천 |
|---|
| 2026.08.17 | ₩25,620 | ₩26,195 | ₩25,620 | ₩26,021 | +1.56% | 1.4만 |
|---|
| 2026.08.14 | ₩25,220 | ₩25,353 | ₩25,205 | ₩25,205 | -0.06% | 4.8천 |
|---|
| 2026.08.13 | ₩24,846 | ₩25,179 | ₩24,839 | ₩25,063 | +0.88% | 8천 |
|---|
| 2026.08.12 | ₩24,405 | ₩24,792 | ₩24,405 | ₩24,739 | +1.37% | 4.2천 |
|---|
| 2026.08.11 | ₩24,552 | ₩24,552 | ₩24,254 | ₩24,365 | -0.76% | 4.5천 |
|---|
| 2026.08.10 | ₩24,512 | ₩24,727 | ₩24,405 | ₩24,471 | -0.16% | 1.1만 |
|---|
| 2026.08.07 | ₩24,498 | ₩24,525 | ₩24,345 | ₩24,445 | -0.22% | 2.4천 |
|---|
| 2026.08.06 | ₩24,178 | ₩24,325 | ₩24,178 | ₩24,271 | +0.39% | 2천 |
|---|
| 2026.08.05 | ₩24,204 | ₩24,204 | ₩24,111 | ₩24,111 | -0.39% | 5천 |
|---|
| 2026.08.04 | ₩24,458 | ₩24,565 | ₩24,418 | ₩24,544 | +0.35% | 7.7천 |
|---|
| 2026.08.03 | ₩24,660 | ₩24,805 | ₩24,652 | ₩24,800 | +0.57% | 6.9천 |
|---|
| 2026.07.31 | ₩24,712 | ₩24,832 | ₩24,685 | ₩24,803 | +0.37% | 5.1천 |
|---|
| 2026.07.30 | ₩24,752 | ₩24,846 | ₩24,618 | ₩24,811 | +0.24% | 1.4만 |
|---|
| 2026.07.29 | ₩24,578 | ₩24,672 | ₩24,044 | ₩24,561 | -0.07% | 4.1천 |
|---|
| 2026.07.28 | ₩24,204 | ₩24,592 | ₩24,204 | ₩24,525 | +1.32% | 7.3천 |
|---|
| 2026.07.27 | ₩24,485 | ₩24,485 | ₩24,057 | ₩24,231 | -1.04% | 6.6천 |
|---|
| 2026.07.24 | ₩24,498 | ₩24,578 | ₩24,378 | ₩24,451 | -0.19% | 1.3만 |
|---|
| 2026.07.23 | ₩24,178 | ₩24,284 | ₩24,111 | ₩24,131 | -0.19% | 4.2천 |
|---|
| 2026.07.22 | ₩24,134 | ₩24,178 | ₩24,071 | ₩24,071 | -0.26% | 3.6천 |
|---|
| 2026.07.21 | ₩23,957 | ₩24,338 | ₩23,957 | ₩24,187 | +0.96% | 7.6천 |
|---|
| 2026.07.20 | ₩23,884 | ₩23,910 | ₩23,697 | ₩23,790 | -0.39% | 3.9천 |
|---|
| 2026.07.17 | ₩23,683 | ₩23,737 | ₩23,590 | ₩23,673 | -0.05% | 5.1천 |
|---|
| 2026.07.16 | ₩23,577 | ₩23,884 | ₩23,577 | ₩23,710 | +0.57% | 8.7천 |
|---|
| 2026.07.15 | ₩24,004 | ₩24,004 | ₩23,670 | ₩23,796 | -0.87% | 9.7천 |
|---|
| 2026.07.14 | ₩23,603 | ₩23,870 | ₩23,510 | ₩23,690 | +0.37% | 1.8만 |
|---|
| 2026.07.13 | ₩23,189 | ₩23,430 | ₩23,096 | ₩23,096 | -0.40% | 5.3천 |
|---|
| 2026.07.10 | ₩23,042 | ₩23,136 | ₩22,949 | ₩23,122 | +0.35% | 8.2천 |
|---|
| 2026.07.09 | ₩22,855 | ₩23,002 | ₩22,561 | ₩22,823 | -0.14% | 1.4만 |
|---|
| 2026.07.08 | ₩22,668 | ₩23,074 | ₩22,668 | ₩23,002 | +1.47% | 2.4만 |
|---|
| 2026.07.07 | ₩22,561 | ₩22,722 | ₩22,495 | ₩22,591 | +0.13% | 3만 |
|---|
| 2026.07.06 | ₩22,388 | ₩22,853 | ₩22,388 | ₩22,609 | +0.99% | 29만 |
|---|
| 2026.07.02 | ₩22,408 | ₩22,421 | ₩22,229 | ₩22,369 | -0.17% | 5.5천 |
|---|
| 2026.07.01 | ₩21,533 | ₩21,954 | ₩21,533 | ₩21,837 | +1.41% | 6.9천 |
|---|
| 2026.06.30 | ₩21,787 | ₩21,873 | ₩21,680 | ₩21,793 | +0.03% | 1.6만 |
|---|
| 2026.06.29 | ₩21,920 | ₩22,067 | ₩21,920 | ₩22,000 | +0.37% | 8.2천 |
|---|
| 2026.06.26 | ₩22,054 | ₩22,334 | ₩21,815 | ₩21,948 | -0.48% | 1.2만 |
|---|
| 2026.06.25 | ₩22,468 | ₩22,722 | ₩22,263 | ₩22,263 | -0.91% | 3.3천 |
|---|
| 2026.06.24 | ₩22,601 | ₩22,708 | ₩22,492 | ₩22,492 | -0.48% | 1.4천 |
|---|
| 2026.06.23 | ₩22,508 | ₩22,855 | ₩22,508 | ₩22,744 | +1.05% | 1.7천 |
|---|
| 2026.06.22 | ₩22,682 | ₩22,922 | ₩22,682 | ₩22,881 | +0.88% | 4.4천 |
|---|
| 2026.06.18 | ₩22,281 | ₩22,468 | ₩22,281 | ₩22,368 | +0.39% | 1.8만 |
|---|
| 2026.06.17 | ₩22,855 | ₩22,855 | ₩22,414 | ₩22,552 | -1.33% | 5.1천 |
|---|
| 2026.06.16 | ₩23,082 | ₩23,136 | ₩23,015 | ₩23,015 | -0.29% | 9.4천 |
|---|
| 2026.06.15 | ₩23,390 | ₩23,396 | ₩23,269 | ₩23,369 | -0.09% | 1.2만 |
|---|
| 2026.06.12 | ₩23,136 | ₩23,496 | ₩23,136 | ₩23,468 | +1.44% | 5.5천 |
|---|
| 2026.06.11 | ₩23,042 | ₩23,309 | ₩23,002 | ₩23,275 | +1.01% | 4천 |
|---|
| 2026.06.10 | ₩22,962 | ₩23,082 | ₩22,802 | ₩22,855 | -0.47% | 6.9천 |
|---|
| 2026.06.09 | ₩23,229 | ₩23,229 | ₩22,680 | ₩22,828 | -1.73% | 1.1만 |
|---|
| 2026.06.08 | ₩23,403 | ₩23,403 | ₩23,042 | ₩23,129 | -1.17% | 5.1천 |
|---|
| 2026.06.05 | ₩22,975 | ₩23,269 | ₩22,975 | ₩23,042 | +0.29% | 1.4만 |
|---|
| 2026.06.04 | ₩22,882 | ₩23,146 | ₩22,882 | ₩23,070 | +0.82% | 5.1천 |
|---|
| 2026.06.03 | ₩22,855 | ₩23,029 | ₩22,855 | ₩22,950 | +0.41% | 1.7만 |
|---|
| 2026.06.02 | ₩23,082 | ₩23,223 | ₩23,069 | ₩23,136 | +0.23% | 3천 |
|---|
| 2026.06.01 | ₩23,029 | ₩23,136 | ₩22,935 | ₩23,082 | +0.23% | 1.2만 |
|---|
| 2026.05.29 | ₩22,722 | ₩22,775 | ₩22,441 | ₩22,641 | -0.35% | 1.4만 |
|---|
| 2026.05.28 | ₩22,655 | ₩22,782 | ₩22,472 | ₩22,662 | +0.03% | 1.9만 |
|---|
| 2026.05.27 | ₩23,042 | ₩23,042 | ₩22,869 | ₩22,939 | -0.45% | 1.2만 |
|---|
| 2026.05.26 | ₩23,229 | ₩23,316 | ₩23,094 | ₩23,227 | -0.01% | 3.8천 |
|---|
| 2026.05.22 | ₩23,309 | ₩23,309 | ₩23,113 | ₩23,208 | -0.44% | 1.3만 |
|---|
| 2026.05.21 | ₩23,207 | ₩23,430 | ₩23,207 | ₩23,373 | +0.72% | 7.8천 |
|---|
| 2026.05.20 | ₩23,229 | ₩23,510 | ₩23,229 | ₩23,456 | +0.98% | 9.9천 |
|---|
| 2026.05.19 | ₩23,096 | ₩23,096 | ₩22,748 | ₩22,828 | -1.16% | 9.5천 |
|---|
| 2026.05.18 | ₩22,775 | ₩23,068 | ₩22,775 | ₩22,935 | +0.70% | 1.1만 |
|---|
| 2026.05.15 | ₩23,042 | ₩23,042 | ₩22,815 | ₩23,003 | -0.17% | 1.2만 |
|---|
| 2026.05.14 | ₩23,456 | ₩23,456 | ₩23,145 | ₩23,281 | -0.75% | 7.1천 |
|---|
| 2026.05.13 | ₩23,510 | ₩23,510 | ₩23,096 | ₩23,249 | -1.11% | 5.7천 |
|---|
| 2026.05.12 | ₩23,430 | ₩23,550 | ₩23,256 | ₩23,349 | -0.34% | 1.2만 |
|---|
| 2026.05.11 | ₩23,603 | ₩23,663 | ₩23,456 | ₩23,483 | -0.51% | 1.2만 |
|---|
| 2026.05.08 | ₩23,697 | ₩23,697 | ₩23,523 | ₩23,677 | -0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩23,617 | ₩23,617 | ₩23,376 | ₩23,511 | -0.45% | 8.2천 |
|---|
| 2026.05.06 | ₩23,430 | ₩23,643 | ₩23,403 | ₩23,532 | +0.44% | 1.4만 |
|---|
| 2026.05.05 | ₩23,077 | ₩23,496 | ₩23,077 | ₩23,490 | +1.79% | 9.6천 |
|---|
| 2026.05.04 | ₩23,243 | ₩23,243 | ₩22,798 | ₩22,897 | -1.49% | 8.8천 |
|---|
| 2026.05.01 | ₩23,470 | ₩23,470 | ₩23,208 | ₩23,317 | -0.65% | 5.4천 |
|---|
| 2026.04.30 | ₩22,975 | ₩23,430 | ₩22,975 | ₩23,363 | +1.69% | 9.8천 |
|---|
| 2026.04.29 | ₩23,189 | ₩23,216 | ₩22,882 | ₩22,982 | -0.89% | 1.8만 |
|---|
| 2026.04.28 | ₩22,842 | ₩23,145 | ₩22,842 | ₩23,046 | +0.89% | 6천 |
|---|
| 2026.04.27 | ₩23,029 | ₩23,029 | ₩22,722 | ₩22,945 | -0.37% | 2.1만 |
|---|
| 2026.04.24 | ₩22,922 | ₩23,096 | ₩22,922 | ₩23,009 | +0.38% | 6.3천 |
|---|
| 2026.04.23 | ₩22,842 | ₩23,056 | ₩22,748 | ₩22,899 | +0.25% | 3만 |
|---|
| 2026.04.22 | ₩22,869 | ₩22,962 | ₩22,682 | ₩22,886 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩23,443 | ₩23,443 | ₩22,869 | ₩22,895 | -2.34% | 4.7천 |
|---|
| 2026.04.20 | ₩22,989 | ₩23,269 | ₩22,989 | ₩23,109 | +0.52% | 3.3만 |
|---|
| 2026.04.17 | ₩23,122 | ₩23,363 | ₩23,122 | ₩23,236 | +0.49% | 8.8천 |
|---|
| 2026.04.16 | ₩22,828 | ₩23,176 | ₩22,828 | ₩23,029 | +0.88% | 8.5천 |
|---|
| 2026.04.15 | ₩23,283 | ₩23,283 | ₩22,962 | ₩23,029 | -1.09% | 1.8만 |
|---|
| 2026.04.14 | ₩23,189 | ₩23,189 | ₩23,015 | ₩23,073 | -0.50% | 2.6만 |
|---|
| 2026.04.13 | ₩22,989 | ₩23,189 | ₩22,942 | ₩23,130 | +0.62% | 5.6천 |
|---|
| 2026.04.10 | ₩23,296 | ₩23,296 | ₩22,962 | ₩22,962 | -1.43% | 1.1만 |
|---|
| 2026.04.09 | ₩23,276 | ₩23,323 | ₩23,112 | ₩23,235 | -0.18% | 1.2만 |
|---|
| 2026.04.08 | ₩23,082 | ₩23,323 | ₩22,990 | ₩23,323 | +1.04% | 1.6만 |
|---|
| 2026.04.07 | ₩23,096 | ₩23,096 | ₩22,735 | ₩22,782 | -1.36% | 1.4만 |
|---|
| 2026.04.06 | ₩22,708 | ₩23,122 | ₩22,708 | ₩23,122 | +1.82% | 5.4만 |
|---|
| 2026.04.02 | ₩22,588 | ₩23,015 | ₩22,535 | ₩23,015 | +1.89% | 1.5만 |
|---|
| 2026.04.01 | ₩22,628 | ₩22,845 | ₩22,628 | ₩22,748 | +0.53% | 2.3만 |
|---|
| 2026.03.31 | ₩22,348 | ₩22,648 | ₩22,230 | ₩22,628 | +1.26% | 2.7만 |
|---|
| 2026.03.30 | ₩21,987 | ₩22,161 | ₩21,934 | ₩22,018 | +0.14% | 1.8만 |
|---|
| 2026.03.27 | ₩21,907 | ₩22,007 | ₩21,840 | ₩21,840 | -0.30% | 2.9천 |
|---|
| 2026.03.26 | ₩22,207 | ₩22,267 | ₩21,867 | ₩21,867 | -1.53% | 1.2만 |
|---|
| 2026.03.25 | ₩22,308 | ₩22,388 | ₩22,134 | ₩22,187 | -0.54% | 4.4만 |
|---|
| 2026.03.24 | ₩22,161 | ₩22,481 | ₩22,161 | ₩22,454 | +1.33% | 3.5만 |
|---|
| 2026.03.23 | ₩21,974 | ₩22,334 | ₩21,974 | ₩22,227 | +1.16% | 2.7만 |
|---|
| 2026.03.20 | ₩22,508 | ₩22,508 | ₩21,867 | ₩22,094 | -1.84% | 2.4만 |
|---|
| 2026.03.19 | ₩22,107 | ₩22,555 | ₩22,107 | ₩22,495 | +1.75% | 8.1천 |
|---|
| 2026.03.18 | ₩22,107 | ₩22,381 | ₩22,107 | ₩22,267 | +0.73% | 5.3천 |
|---|
| 2026.03.17 | ₩22,227 | ₩22,227 | ₩22,027 | ₩22,174 | -0.24% | 1.2만 |
|---|
| 2026.03.16 | ₩22,054 | ₩22,107 | ₩21,907 | ₩22,107 | +0.24% | 2만 |
|---|
| 2026.03.13 | ₩21,706 | ₩21,787 | ₩21,479 | ₩21,479 | -1.05% | 1.7만 |
|---|
| 2026.03.12 | ₩22,201 | ₩22,201 | ₩21,787 | ₩21,960 | -1.08% | 1.3만 |
|---|
| 2026.03.11 | ₩22,321 | ₩22,334 | ₩22,174 | ₩22,293 | -0.13% | 1.8만 |
|---|
| 2026.03.10 | ₩22,388 | ₩22,508 | ₩22,137 | ₩22,317 | -0.32% | 5.4만 |
|---|
| 2026.03.09 | ₩22,308 | ₩22,535 | ₩21,787 | ₩22,481 | +0.78% | 9.5만 |
|---|
| 2026.03.06 | ₩22,508 | ₩22,508 | ₩22,174 | ₩22,388 | -0.53% | 41.9만 |
|---|
| 2026.03.05 | ₩22,735 | ₩22,735 | ₩22,214 | ₩22,281 | -2.00% | 1.9만 |
|---|
| 2026.03.04 | ₩23,042 | ₩23,056 | ₩22,842 | ₩22,855 | -0.81% | 1.4만 |
|---|
| 2026.03.03 | ₩23,309 | ₩23,420 | ₩22,735 | ₩23,202 | -0.46% | 1.9만 |
|---|
| 2026.03.02 | ₩23,162 | ₩23,313 | ₩23,056 | ₩23,189 | +0.12% | 2.4만 |
|---|
| 2026.02.27 | ₩22,628 | ₩22,828 | ₩22,561 | ₩22,674 | +0.20% | 5.8천 |
|---|
| 2026.02.26 | ₩22,802 | ₩22,802 | ₩22,588 | ₩22,628 | -0.76% | 2.5천 |
|---|
| 2026.02.25 | ₩22,962 | ₩22,962 | ₩22,401 | ₩22,641 | -1.40% | 13.2만 |
|---|
| 2026.02.24 | ₩22,388 | ₩22,521 | ₩22,388 | ₩22,521 | +0.60% | 2.6천 |
|---|
| 2026.02.23 | ₩22,561 | ₩22,561 | ₩22,234 | ₩22,274 | -1.27% | 1.9만 |
|---|
| 2026.02.20 | ₩22,040 | ₩22,588 | ₩22,040 | ₩22,441 | +1.82% | 2.2만 |
|---|
| 2026.02.19 | ₩22,147 | ₩22,147 | ₩21,974 | ₩22,014 | -0.60% | 6.9천 |
|---|
| 2026.02.18 | ₩21,935 | ₩21,999 | ₩21,840 | ₩21,974 | +0.18% | 4.3천 |
|---|
| 2026.02.17 | ₩21,586 | ₩21,773 | ₩21,519 | ₩21,746 | +0.74% | 2.8천 |
|---|
| 2026.02.13 | ₩21,546 | ₩21,720 | ₩21,426 | ₩21,586 | +0.19% | 2.6천 |
|---|
| 2026.02.12 | ₩22,074 | ₩22,074 | ₩21,413 | ₩21,453 | -2.81% | 9.1천 |
|---|
| 2026.02.11 | ₩21,773 | ₩21,947 | ₩21,680 | ₩21,947 | +0.80% | 5.5천 |
|---|
| 2026.02.10 | ₩21,533 | ₩21,626 | ₩21,506 | ₩21,506 | -0.12% | 3.8천 |
|---|
| 2026.02.09 | ₩21,372 | ₩21,466 | ₩21,346 | ₩21,413 | +0.19% | 1.8만 |
|---|
| 2026.02.06 | ₩21,319 | ₩21,372 | ₩21,199 | ₩21,372 | +0.25% | 1.2만 |
|---|
| 2026.02.05 | ₩21,159 | ₩21,159 | ₩20,878 | ₩20,892 | -1.26% | 2.6천 |
|---|
| 2026.02.04 | ₩21,252 | ₩21,252 | ₩20,973 | ₩21,119 | -0.63% | 8.4천 |
|---|
| 2026.02.03 | ₩20,718 | ₩20,906 | ₩20,691 | ₩20,831 | +0.55% | 5.7천 |
|---|
| 2026.02.02 | ₩20,371 | ₩20,743 | ₩20,371 | ₩20,670 | +1.47% | 1.4만 |
|---|
| 2026.01.30 | ₩20,671 | ₩20,671 | ₩20,444 | ₩20,504 | -0.81% | 1.3만 |
|---|
| 2026.01.29 | ₩20,691 | ₩20,778 | ₩20,478 | ₩20,765 | +0.36% | 5.4천 |
|---|
| 2026.01.28 | ₩20,504 | ₩20,600 | ₩20,424 | ₩20,464 | -0.20% | 9.6천 |
|---|
| 2026.01.27 | ₩20,090 | ₩20,349 | ₩20,090 | ₩20,317 | +1.13% | 6.1천 |
|---|
| 2026.01.26 | ₩19,970 | ₩20,157 | ₩19,970 | ₩20,010 | +0.20% | 8.6천 |
|---|
| 2026.01.23 | ₩19,903 | ₩19,950 | ₩19,890 | ₩19,930 | +0.13% | 3.9천 |
|---|
| 2026.01.22 | ₩20,157 | ₩20,157 | ₩19,943 | ₩20,050 | -0.53% | 2.6만 |
|---|
| 2026.01.21 | ₩19,958 | ₩20,144 | ₩19,850 | ₩20,039 | +0.41% | 2천 |
|---|
| 2026.01.20 | ₩19,689 | ₩19,916 | ₩19,689 | ₩19,689 | 0.00% | 5.8천 |
|---|
| 2026.01.16 | ₩19,776 | ₩19,810 | ₩19,676 | ₩19,743 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩19,957 | ₩20,144 | ₩19,957 | ₩20,050 | +0.47% | 1.3만 |
|---|
| 2026.01.14 | ₩19,997 | ₩20,130 | ₩19,997 | ₩20,050 | +0.27% | 2.1만 |
|---|
| 2026.01.13 | ₩19,930 | ₩20,063 | ₩19,930 | ₩19,943 | +0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩19,836 | ₩20,077 | ₩19,836 | ₩20,063 | +1.14% | 2.5만 |
|---|
| 2026.01.09 | ₩19,810 | ₩19,836 | ₩19,715 | ₩19,796 | -0.07% | 1.1만 |
|---|
| 2026.01.08 | ₩19,556 | ₩19,623 | ₩19,529 | ₩19,623 | +0.34% | 7.9천 |
|---|
| 2026.01.07 | ₩19,476 | ₩19,502 | ₩19,452 | ₩19,476 | 0.00% | 8.1천 |
|---|
| 2026.01.06 | ₩19,249 | ₩19,436 | ₩19,249 | ₩19,342 | +0.49% | 1.3만 |
|---|
| 2026.01.05 | ₩19,102 | ₩19,302 | ₩19,102 | ₩19,242 | +0.73% | 9.8천 |
|---|
| 2026.01.02 | ₩19,022 | ₩19,221 | ₩19,022 | ₩19,128 | +0.56% | 2.4만 |
|---|
| 2025.12.31 | ₩18,981 | ₩19,115 | ₩18,981 | ₩19,000 | +0.10% | 1.2만 |
|---|
| 2025.12.30 | ₩19,142 | ₩19,219 | ₩19,115 | ₩19,142 | 0.00% | 9.1천 |
|---|
| 2025.12.29 | ₩19,102 | ₩19,235 | ₩19,075 | ₩19,235 | +0.70% | 2.5만 |
|---|
| 2025.12.26 | ₩19,155 | ₩19,262 | ₩19,088 | ₩19,188 | +0.17% | 3.5만 |
|---|
| 2025.12.24 | ₩19,222 | ₩19,222 | ₩19,062 | ₩19,195 | -0.14% | 1.2만 |
|---|
| 2025.12.23 | ₩20,331 | ₩20,464 | ₩20,331 | ₩20,464 | +0.66% | 8.7천 |
|---|
| 2025.12.22 | ₩20,384 | ₩20,384 | ₩20,224 | ₩20,331 | -0.26% | 1.3만 |
|---|
| 2025.12.19 | ₩20,331 | ₩20,331 | ₩20,270 | ₩20,311 | -0.10% | 1.7만 |
|---|
| 2025.12.18 | ₩20,411 | ₩20,411 | ₩20,282 | ₩20,312 | -0.48% | 7.9천 |
|---|
| 2025.12.17 | ₩20,210 | ₩20,210 | ₩20,089 | ₩20,089 | -0.60% | 7.7천 |
|---|
| 2025.12.16 | ₩20,304 | ₩20,304 | ₩20,103 | ₩20,144 | -0.79% | 1.1만 |
|---|
| 2025.12.15 | ₩20,197 | ₩20,344 | ₩20,197 | ₩20,304 | +0.53% | 1.7만 |
|---|
| 2025.12.12 | ₩20,464 | ₩20,464 | ₩20,170 | ₩20,170 | -1.44% | 5.1천 |
|---|
| 2025.12.11 | ₩20,277 | ₩20,478 | ₩20,277 | ₩20,464 | +0.92% | 1.2만 |
|---|
| 2025.12.10 | ₩20,170 | ₩20,344 | ₩20,126 | ₩20,344 | +0.86% | 2.1만 |
|---|
| 2025.12.09 | ₩20,264 | ₩20,304 | ₩20,190 | ₩20,250 | -0.07% | 8.1천 |
|---|
| 2025.12.08 | ₩20,384 | ₩20,384 | ₩20,284 | ₩20,290 | -0.46% | 8.3천 |
|---|
| 2025.12.05 | ₩20,290 | ₩20,344 | ₩20,250 | ₩20,277 | -0.07% | 2.3만 |
|---|
| 2025.12.04 | ₩20,437 | ₩20,437 | ₩20,371 | ₩20,397 | -0.20% | 1.7만 |
|---|
| 2025.12.03 | ₩20,170 | ₩20,257 | ₩20,137 | ₩20,217 | +0.23% | 1.3만 |
|---|
| 2025.12.02 | ₩20,037 | ₩20,114 | ₩20,017 | ₩20,114 | +0.39% | 8.5천 |
|---|
| 2025.12.01 | ₩20,037 | ₩20,210 | ₩20,037 | ₩20,130 | +0.47% | 2.6만 |
|---|
| 2025.11.28 | ₩19,850 | ₩20,063 | ₩19,850 | ₩20,063 | +1.08% | 5.8천 |
|---|
| 2025.11.26 | ₩19,855 | ₩19,970 | ₩19,823 | ₩19,907 | +0.26% | 1.7만 |
|---|
| 2025.11.25 | ₩19,490 | ₩19,850 | ₩19,490 | ₩19,844 | +1.82% | 1.1만 |
|---|
| 2025.11.24 | ₩19,382 | ₩19,623 | ₩19,382 | ₩19,603 | +1.14% | 2.8만 |
|---|
| 2025.11.21 | ₩19,422 | ₩19,609 | ₩19,396 | ₩19,541 | +0.61% | 3.8천 |
|---|
| 2025.11.20 | ₩19,716 | ₩19,729 | ₩19,275 | ₩19,329 | -1.96% | 1.7만 |
|---|
| 2025.11.19 | ₩19,739 | ₩19,903 | ₩19,703 | ₩19,803 | +0.32% | 10.4만 |
|---|
| 2025.11.18 | ₩19,729 | ₩19,796 | ₩19,529 | ₩19,756 | +0.14% | 7.3천 |
|---|
| 2025.11.17 | ₩19,930 | ₩19,970 | ₩19,729 | ₩19,814 | -0.58% | 7.6천 |
|---|
| 2025.11.14 | ₩19,836 | ₩20,157 | ₩19,836 | ₩20,030 | +0.98% | 1.2만 |
|---|
| 2025.11.13 | ₩20,090 | ₩20,144 | ₩20,009 | ₩20,009 | -0.41% | 5.4천 |
|---|
| 2025.11.12 | ₩20,197 | ₩20,210 | ₩20,105 | ₩20,210 | +0.07% | 1.2만 |
|---|
| 2025.11.11 | ₩19,997 | ₩20,010 | ₩19,850 | ₩19,997 | 0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩19,810 | ₩19,997 | ₩19,810 | ₩19,989 | +0.90% | 9.3천 |
|---|
| 2025.11.07 | ₩19,655 | ₩19,842 | ₩19,569 | ₩19,812 | +0.80% | 1.4천 |
|---|
| 2025.11.06 | ₩19,569 | ₩19,792 | ₩19,569 | ₩19,655 | +0.44% | 1.9만 |
|---|
| 2025.11.05 | ₩19,529 | ₩19,703 | ₩19,529 | ₩19,680 | +0.77% | 4.4천 |
|---|
| 2025.11.04 | ₩19,569 | ₩19,569 | ₩19,369 | ₩19,452 | -0.60% | 3만 |
|---|
| 2025.11.03 | ₩19,830 | ₩19,883 | ₩19,830 | ₩19,870 | +0.20% | 4.2천 |
|---|
| 2025.10.31 | ₩19,569 | ₩19,790 | ₩19,542 | ₩19,689 | +0.61% | 3.8천 |
|---|
| 2025.10.30 | ₩19,796 | ₩19,796 | ₩19,703 | ₩19,756 | -0.20% | 2.7천 |
|---|
| 2025.10.29 | ₩19,872 | ₩19,872 | ₩19,756 | ₩19,818 | -0.28% | 3.5천 |
|---|
| 2025.10.28 | ₩19,633 | ₩19,770 | ₩19,597 | ₩19,701 | +0.35% | 4.5천 |
|---|
| 2025.10.27 | ₩19,369 | ₩19,569 | ₩19,369 | ₩19,567 | +1.02% | 9천 |
|---|
| 2025.10.24 | ₩19,329 | ₩19,329 | ₩19,211 | ₩19,269 | -0.31% | 4.4천 |
|---|
| 2025.10.23 | ₩19,222 | ₩19,329 | ₩19,156 | ₩19,253 | +0.16% | 2.8천 |
|---|
| 2025.10.22 | ₩19,047 | ₩19,048 | ₩18,973 | ₩19,005 | -0.22% | 5.7천 |
|---|
| 2025.10.21 | ₩18,968 | ₩19,142 | ₩18,955 | ₩19,070 | +0.54% | 5.8천 |
|---|
| 2025.10.20 | ₩19,222 | ₩19,275 | ₩19,202 | ₩19,242 | +0.10% | 7.4천 |
|---|
| 2025.10.17 | ₩18,955 | ₩19,168 | ₩18,955 | ₩19,102 | +0.78% | 2.6천 |
|---|
| 2025.10.16 | ₩19,022 | ₩19,035 | ₩18,888 | ₩18,960 | -0.32% | 2.4천 |
|---|
| 2025.10.15 | ₩18,741 | ₩18,808 | ₩18,702 | ₩18,702 | -0.21% | 5.8만 |
|---|
| 2025.10.14 | ₩18,647 | ₩18,861 | ₩18,647 | ₩18,796 | +0.80% | 10.4만 |
|---|
| 2025.10.13 | ₩18,207 | ₩18,434 | ₩18,207 | ₩18,394 | +1.03% | 8.7천 |
|---|
| 2025.10.10 | ₩18,474 | ₩18,474 | ₩17,859 | ₩17,887 | -3.17% | 1.7만 |
|---|