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 | ₩28,514 | ₩28,621 | ₩28,301 | ₩28,461 | -0.19% | 4만 |
| 2026.10.08 | ₩27,807 | ₩28,393 | ₩27,807 | ₩28,367 | +2.02% | 2.3만 |
| 2026.10.07 | ₩27,500 | ₩27,720 | ₩27,473 | ₩27,580 | +0.29% | 6.5천 |
| 2026.10.06 | ₩27,620 | ₩27,620 | ₩27,339 | ₩27,406 | -0.77% | 8.5천 |
| 2026.10.05 | ₩27,793 | ₩27,977 | ₩27,306 | ₩27,654 | -0.50% | 1.8만 |
| 2026.10.02 | ₩27,433 | ₩27,660 | ₩27,155 | ₩27,660 | +0.83% | 1만 |
| 2026.10.01 | ₩26,739 | ₩27,379 | ₩26,739 | ₩27,379 | +2.40% | 1.4만 |
| 2026.09.30 | ₩26,952 | ₩27,213 | ₩26,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,966 |
| +0.05% |
| 2.3만 |
| 2026.09.29 | ₩26,418 | ₩26,792 | ₩26,418 | ₩26,739 | +1.21% | 4.2천 |
|---|
| 2026.09.28 | ₩26,659 | ₩26,926 | ₩26,659 | ₩26,779 | +0.45% | 3.7천 |
|---|
| 2026.09.25 | ₩26,512 | ₩26,605 | ₩26,378 | ₩26,560 | +0.18% | 5.8천 |
|---|
| 2026.09.24 | ₩26,498 | ₩26,676 | ₩26,474 | ₩26,474 | -0.09% | 7.9천 |
|---|
| 2026.09.23 | ₩26,565 | ₩26,565 | ₩26,311 | ₩26,405 | -0.60% | 2.1만 |
|---|
| 2026.09.22 | ₩26,872 | ₩27,112 | ₩26,578 | ₩26,739 | -0.50% | 10.6만 |
|---|
| 2026.09.21 | ₩27,767 | ₩27,820 | ₩27,379 | ₩27,486 | -1.01% | 2.2만 |
|---|
| 2026.09.18 | ₩27,406 | ₩27,660 | ₩27,393 | ₩27,521 | +0.42% | 2.3만 |
|---|
| 2026.09.17 | ₩27,780 | ₩27,873 | ₩27,514 | ₩27,660 | -0.43% | 4.1만 |
|---|
| 2026.09.16 | ₩27,433 | ₩27,807 | ₩27,386 | ₩27,540 | +0.39% | 19.3만 |
|---|
| 2026.09.15 | ₩27,313 | ₩27,473 | ₩27,219 | ₩27,299 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩27,206 | ₩27,673 | ₩26,966 | ₩27,217 | +0.04% | 4.6만 |
|---|
| 2026.09.11 | ₩26,779 | ₩27,166 | ₩26,752 | ₩26,926 | +0.55% | 7.7천 |
|---|
| 2026.09.10 | ₩26,712 | ₩26,712 | ₩26,472 | ₩26,659 | -0.20% | 6.8천 |
|---|
| 2026.09.09 | ₩26,545 | ₩26,792 | ₩26,545 | ₩26,709 | +0.62% | 8.1천 |
|---|
| 2026.09.08 | ₩26,685 | ₩26,685 | ₩26,418 | ₩26,512 | -0.65% | 6.5만 |
|---|
| 2026.09.04 | ₩26,645 | ₩26,739 | ₩26,645 | ₩26,725 | +0.30% | 4천 |
|---|
| 2026.09.03 | ₩26,739 | ₩26,739 | ₩26,352 | ₩26,541 | -0.74% | 7.5천 |
|---|
| 2026.09.02 | ₩26,098 | ₩26,231 | ₩25,924 | ₩26,133 | +0.13% | 4.4천 |
|---|
| 2026.09.01 | ₩26,525 | ₩26,525 | ₩26,044 | ₩26,044 | -1.81% | 3.6천 |
|---|
| 2026.08.31 | ₩26,605 | ₩26,605 | ₩26,165 | ₩26,298 | -1.15% | 4천 |
|---|
| 2026.08.28 | ₩26,285 | ₩26,538 | ₩26,285 | ₩26,377 | +0.35% | 3.5천 |
|---|
| 2026.08.27 | ₩26,071 | ₩26,659 | ₩26,071 | ₩26,651 | +2.22% | 8.9천 |
|---|
| 2026.08.26 | ₩26,805 | ₩26,805 | ₩26,166 | ₩26,178 | -2.34% | 1.4만 |
|---|
| 2026.08.25 | ₩26,859 | ₩26,979 | ₩26,792 | ₩26,952 | +0.35% | 1.2만 |
|---|
| 2026.08.24 | ₩27,166 | ₩27,166 | ₩26,926 | ₩27,003 | -0.60% | 9.4천 |
|---|
| 2026.08.21 | ₩26,805 | ₩27,218 | ₩26,805 | ₩27,032 | +0.85% | 1.9만 |
|---|
| 2026.08.20 | ₩26,191 | ₩26,432 | ₩26,191 | ₩26,285 | +0.36% | 7.6천 |
|---|
| 2026.08.19 | ₩26,352 | ₩26,525 | ₩26,311 | ₩26,418 | +0.25% | 4.8천 |
|---|
| 2026.08.18 | ₩26,298 | ₩26,298 | ₩26,031 | ₩26,210 | -0.34% | 7천 |
|---|
| 2026.08.17 | ₩25,604 | ₩26,178 | ₩25,604 | ₩26,004 | +1.56% | 1.4만 |
|---|
| 2026.08.14 | ₩25,203 | ₩25,337 | ₩25,189 | ₩25,189 | -0.06% | 4.8천 |
|---|
| 2026.08.13 | ₩24,830 | ₩25,163 | ₩24,823 | ₩25,047 | +0.88% | 8천 |
|---|
| 2026.08.12 | ₩24,389 | ₩24,776 | ₩24,389 | ₩24,723 | +1.37% | 4.2천 |
|---|
| 2026.08.11 | ₩24,536 | ₩24,536 | ₩24,238 | ₩24,349 | -0.76% | 4.5천 |
|---|
| 2026.08.10 | ₩24,496 | ₩24,711 | ₩24,389 | ₩24,456 | -0.16% | 1.1만 |
|---|
| 2026.08.07 | ₩24,483 | ₩24,509 | ₩24,329 | ₩24,429 | -0.22% | 2.4천 |
|---|
| 2026.08.06 | ₩24,162 | ₩24,309 | ₩24,162 | ₩24,256 | +0.39% | 2천 |
|---|
| 2026.08.05 | ₩24,189 | ₩24,189 | ₩24,095 | ₩24,095 | -0.39% | 5천 |
|---|
| 2026.08.04 | ₩24,443 | ₩24,549 | ₩24,403 | ₩24,528 | +0.35% | 7.7천 |
|---|
| 2026.08.03 | ₩24,644 | ₩24,790 | ₩24,636 | ₩24,784 | +0.57% | 6.9천 |
|---|
| 2026.07.31 | ₩24,696 | ₩24,816 | ₩24,670 | ₩24,787 | +0.37% | 5.1천 |
|---|
| 2026.07.30 | ₩24,736 | ₩24,830 | ₩24,603 | ₩24,795 | +0.24% | 1.4만 |
|---|
| 2026.07.29 | ₩24,563 | ₩24,656 | ₩24,029 | ₩24,545 | -0.07% | 4.1천 |
|---|
| 2026.07.28 | ₩24,189 | ₩24,576 | ₩24,189 | ₩24,509 | +1.32% | 7.3천 |
|---|
| 2026.07.27 | ₩24,469 | ₩24,469 | ₩24,042 | ₩24,216 | -1.04% | 6.6천 |
|---|
| 2026.07.24 | ₩24,483 | ₩24,563 | ₩24,362 | ₩24,436 | -0.19% | 1.3만 |
|---|
| 2026.07.23 | ₩24,162 | ₩24,269 | ₩24,095 | ₩24,116 | -0.19% | 4.2천 |
|---|
| 2026.07.22 | ₩24,118 | ₩24,162 | ₩24,055 | ₩24,055 | -0.26% | 3.6천 |
|---|
| 2026.07.21 | ₩23,942 | ₩24,322 | ₩23,942 | ₩24,172 | +0.96% | 7.6천 |
|---|
| 2026.07.20 | ₩23,869 | ₩23,895 | ₩23,682 | ₩23,775 | -0.39% | 3.9천 |
|---|
| 2026.07.17 | ₩23,668 | ₩23,722 | ₩23,575 | ₩23,658 | -0.05% | 5.1천 |
|---|
| 2026.07.16 | ₩23,562 | ₩23,869 | ₩23,562 | ₩23,695 | +0.57% | 8.7천 |
|---|
| 2026.07.15 | ₩23,989 | ₩23,989 | ₩23,655 | ₩23,780 | -0.87% | 9.7천 |
|---|
| 2026.07.14 | ₩23,588 | ₩23,855 | ₩23,495 | ₩23,675 | +0.37% | 1.8만 |
|---|
| 2026.07.13 | ₩23,174 | ₩23,415 | ₩23,081 | ₩23,081 | -0.40% | 5.3천 |
|---|
| 2026.07.10 | ₩23,028 | ₩23,121 | ₩22,934 | ₩23,108 | +0.35% | 8.2천 |
|---|
| 2026.07.09 | ₩22,841 | ₩22,987 | ₩22,547 | ₩22,809 | -0.14% | 1.4만 |
|---|
| 2026.07.08 | ₩22,654 | ₩23,060 | ₩22,654 | ₩22,987 | +1.47% | 2.4만 |
|---|
| 2026.07.07 | ₩22,547 | ₩22,707 | ₩22,480 | ₩22,576 | +0.13% | 3만 |
|---|
| 2026.07.06 | ₩22,373 | ₩22,838 | ₩22,373 | ₩22,595 | +0.99% | 29만 |
|---|
| 2026.07.02 | ₩22,393 | ₩22,407 | ₩22,215 | ₩22,355 | -0.17% | 5.5천 |
|---|
| 2026.07.01 | ₩21,519 | ₩21,940 | ₩21,519 | ₩21,823 | +1.41% | 6.9천 |
|---|
| 2026.06.30 | ₩21,773 | ₩21,859 | ₩21,666 | ₩21,779 | +0.03% | 1.6만 |
|---|
| 2026.06.29 | ₩21,906 | ₩22,053 | ₩21,906 | ₩21,986 | +0.37% | 8.2천 |
|---|
| 2026.06.26 | ₩22,040 | ₩22,320 | ₩21,801 | ₩21,934 | -0.48% | 1.2만 |
|---|
| 2026.06.25 | ₩22,454 | ₩22,707 | ₩22,249 | ₩22,249 | -0.91% | 3.3천 |
|---|
| 2026.06.24 | ₩22,587 | ₩22,694 | ₩22,478 | ₩22,478 | -0.48% | 1.4천 |
|---|
| 2026.06.23 | ₩22,494 | ₩22,841 | ₩22,494 | ₩22,730 | +1.05% | 1.7천 |
|---|
| 2026.06.22 | ₩22,667 | ₩22,907 | ₩22,667 | ₩22,866 | +0.88% | 4.4천 |
|---|
| 2026.06.18 | ₩22,267 | ₩22,454 | ₩22,267 | ₩22,353 | +0.39% | 1.8만 |
|---|
| 2026.06.17 | ₩22,841 | ₩22,841 | ₩22,400 | ₩22,538 | -1.33% | 5.1천 |
|---|
| 2026.06.16 | ₩23,068 | ₩23,121 | ₩23,001 | ₩23,001 | -0.29% | 9.4천 |
|---|
| 2026.06.15 | ₩23,375 | ₩23,381 | ₩23,254 | ₩23,355 | -0.09% | 1.2만 |
|---|
| 2026.06.12 | ₩23,121 | ₩23,481 | ₩23,121 | ₩23,453 | +1.44% | 5.5천 |
|---|
| 2026.06.11 | ₩23,028 | ₩23,295 | ₩22,987 | ₩23,260 | +1.01% | 4천 |
|---|
| 2026.06.10 | ₩22,947 | ₩23,068 | ₩22,787 | ₩22,841 | -0.47% | 6.9천 |
|---|
| 2026.06.09 | ₩23,214 | ₩23,214 | ₩22,666 | ₩22,814 | -1.73% | 1.1만 |
|---|
| 2026.06.08 | ₩23,388 | ₩23,388 | ₩23,028 | ₩23,114 | -1.17% | 5.1천 |
|---|
| 2026.06.05 | ₩22,961 | ₩23,254 | ₩22,961 | ₩23,028 | +0.29% | 1.4만 |
|---|
| 2026.06.04 | ₩22,867 | ₩23,132 | ₩22,867 | ₩23,056 | +0.82% | 5.1천 |
|---|
| 2026.06.03 | ₩22,841 | ₩23,014 | ₩22,841 | ₩22,935 | +0.41% | 1.7만 |
|---|
| 2026.06.02 | ₩23,068 | ₩23,208 | ₩23,054 | ₩23,121 | +0.23% | 3천 |
|---|
| 2026.06.01 | ₩23,014 | ₩23,121 | ₩22,921 | ₩23,068 | +0.23% | 1.2만 |
|---|
| 2026.05.29 | ₩22,707 | ₩22,761 | ₩22,427 | ₩22,627 | -0.35% | 1.4만 |
|---|
| 2026.05.28 | ₩22,640 | ₩22,767 | ₩22,458 | ₩22,647 | +0.03% | 1.9만 |
|---|
| 2026.05.27 | ₩23,028 | ₩23,028 | ₩22,854 | ₩22,925 | -0.45% | 1.2만 |
|---|
| 2026.05.26 | ₩23,214 | ₩23,301 | ₩23,080 | ₩23,212 | -0.01% | 3.8천 |
|---|
| 2026.05.22 | ₩23,295 | ₩23,295 | ₩23,098 | ₩23,193 | -0.44% | 1.3만 |
|---|
| 2026.05.21 | ₩23,192 | ₩23,415 | ₩23,192 | ₩23,359 | +0.72% | 7.8천 |
|---|
| 2026.05.20 | ₩23,214 | ₩23,495 | ₩23,214 | ₩23,441 | +0.98% | 9.9천 |
|---|
| 2026.05.19 | ₩23,081 | ₩23,081 | ₩22,734 | ₩22,814 | -1.16% | 9.5천 |
|---|
| 2026.05.18 | ₩22,761 | ₩23,053 | ₩22,761 | ₩22,921 | +0.70% | 1.1만 |
|---|
| 2026.05.15 | ₩23,028 | ₩23,028 | ₩22,801 | ₩22,989 | -0.17% | 1.2만 |
|---|
| 2026.05.14 | ₩23,441 | ₩23,441 | ₩23,130 | ₩23,266 | -0.75% | 7.1천 |
|---|
| 2026.05.13 | ₩23,495 | ₩23,495 | ₩23,081 | ₩23,234 | -1.11% | 5.7천 |
|---|
| 2026.05.12 | ₩23,415 | ₩23,535 | ₩23,241 | ₩23,335 | -0.34% | 1.2만 |
|---|
| 2026.05.11 | ₩23,588 | ₩23,648 | ₩23,441 | ₩23,468 | -0.51% | 1.2만 |
|---|
| 2026.05.08 | ₩23,682 | ₩23,682 | ₩23,508 | ₩23,662 | -0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩23,602 | ₩23,602 | ₩23,361 | ₩23,496 | -0.45% | 8.2천 |
|---|
| 2026.05.06 | ₩23,415 | ₩23,628 | ₩23,388 | ₩23,517 | +0.44% | 1.4만 |
|---|
| 2026.05.05 | ₩23,062 | ₩23,481 | ₩23,062 | ₩23,475 | +1.79% | 9.6천 |
|---|
| 2026.05.04 | ₩23,228 | ₩23,228 | ₩22,783 | ₩22,882 | -1.49% | 8.8천 |
|---|
| 2026.05.01 | ₩23,455 | ₩23,455 | ₩23,193 | ₩23,303 | -0.65% | 5.4천 |
|---|
| 2026.04.30 | ₩22,961 | ₩23,415 | ₩22,961 | ₩23,348 | +1.69% | 9.8천 |
|---|
| 2026.04.29 | ₩23,174 | ₩23,201 | ₩22,867 | ₩22,967 | -0.89% | 1.8만 |
|---|
| 2026.04.28 | ₩22,827 | ₩23,130 | ₩22,827 | ₩23,032 | +0.89% | 6천 |
|---|
| 2026.04.27 | ₩23,014 | ₩23,014 | ₩22,707 | ₩22,930 | -0.37% | 2.1만 |
|---|
| 2026.04.24 | ₩22,907 | ₩23,081 | ₩22,907 | ₩22,994 | +0.38% | 6.3천 |
|---|
| 2026.04.23 | ₩22,827 | ₩23,041 | ₩22,734 | ₩22,885 | +0.25% | 3만 |
|---|
| 2026.04.22 | ₩22,854 | ₩22,947 | ₩22,667 | ₩22,871 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩23,428 | ₩23,428 | ₩22,854 | ₩22,881 | -2.34% | 4.7천 |
|---|
| 2026.04.20 | ₩22,974 | ₩23,254 | ₩22,974 | ₩23,094 | +0.52% | 3.3만 |
|---|
| 2026.04.17 | ₩23,108 | ₩23,348 | ₩23,108 | ₩23,221 | +0.49% | 8.8천 |
|---|
| 2026.04.16 | ₩22,814 | ₩23,161 | ₩22,814 | ₩23,014 | +0.88% | 8.5천 |
|---|
| 2026.04.15 | ₩23,268 | ₩23,268 | ₩22,947 | ₩23,014 | -1.09% | 1.8만 |
|---|
| 2026.04.14 | ₩23,174 | ₩23,174 | ₩23,001 | ₩23,058 | -0.50% | 2.6만 |
|---|
| 2026.04.13 | ₩22,974 | ₩23,174 | ₩22,927 | ₩23,116 | +0.62% | 5.6천 |
|---|
| 2026.04.10 | ₩23,281 | ₩23,281 | ₩22,947 | ₩22,947 | -1.43% | 1.1만 |
|---|
| 2026.04.09 | ₩23,261 | ₩23,308 | ₩23,097 | ₩23,220 | -0.18% | 1.2만 |
|---|
| 2026.04.08 | ₩23,068 | ₩23,308 | ₩22,975 | ₩23,308 | +1.04% | 1.6만 |
|---|
| 2026.04.07 | ₩23,081 | ₩23,081 | ₩22,721 | ₩22,767 | -1.36% | 1.4만 |
|---|
| 2026.04.06 | ₩22,694 | ₩23,108 | ₩22,694 | ₩23,108 | +1.82% | 5.4만 |
|---|
| 2026.04.02 | ₩22,574 | ₩23,001 | ₩22,520 | ₩23,001 | +1.89% | 1.5만 |
|---|
| 2026.04.01 | ₩22,614 | ₩22,830 | ₩22,614 | ₩22,734 | +0.53% | 2.3만 |
|---|
| 2026.03.31 | ₩22,333 | ₩22,634 | ₩22,216 | ₩22,614 | +1.26% | 2.7만 |
|---|
| 2026.03.30 | ₩21,973 | ₩22,146 | ₩21,920 | ₩22,004 | +0.14% | 1.8만 |
|---|
| 2026.03.27 | ₩21,893 | ₩21,993 | ₩21,826 | ₩21,826 | -0.30% | 2.9천 |
|---|
| 2026.03.26 | ₩22,193 | ₩22,253 | ₩21,853 | ₩21,853 | -1.53% | 1.2만 |
|---|
| 2026.03.25 | ₩22,293 | ₩22,373 | ₩22,120 | ₩22,173 | -0.54% | 4.4만 |
|---|
| 2026.03.24 | ₩22,146 | ₩22,467 | ₩22,146 | ₩22,440 | +1.33% | 3.5만 |
|---|
| 2026.03.23 | ₩21,960 | ₩22,320 | ₩21,960 | ₩22,213 | +1.16% | 2.7만 |
|---|
| 2026.03.20 | ₩22,494 | ₩22,494 | ₩21,853 | ₩22,080 | -1.84% | 2.4만 |
|---|
| 2026.03.19 | ₩22,093 | ₩22,540 | ₩22,093 | ₩22,480 | +1.75% | 8.1천 |
|---|
| 2026.03.18 | ₩22,093 | ₩22,367 | ₩22,093 | ₩22,253 | +0.73% | 5.3천 |
|---|
| 2026.03.17 | ₩22,213 | ₩22,213 | ₩22,013 | ₩22,160 | -0.24% | 1.2만 |
|---|
| 2026.03.16 | ₩22,040 | ₩22,093 | ₩21,893 | ₩22,093 | +0.24% | 2만 |
|---|
| 2026.03.13 | ₩21,693 | ₩21,773 | ₩21,466 | ₩21,466 | -1.05% | 1.7만 |
|---|
| 2026.03.12 | ₩22,187 | ₩22,187 | ₩21,773 | ₩21,946 | -1.08% | 1.3만 |
|---|
| 2026.03.11 | ₩22,307 | ₩22,320 | ₩22,160 | ₩22,279 | -0.13% | 1.8만 |
|---|
| 2026.03.10 | ₩22,373 | ₩22,494 | ₩22,122 | ₩22,303 | -0.32% | 5.4만 |
|---|
| 2026.03.09 | ₩22,293 | ₩22,520 | ₩21,773 | ₩22,467 | +0.78% | 9.5만 |
|---|
| 2026.03.06 | ₩22,494 | ₩22,494 | ₩22,160 | ₩22,373 | -0.53% | 41.9만 |
|---|
| 2026.03.05 | ₩22,721 | ₩22,721 | ₩22,200 | ₩22,267 | -2.00% | 1.9만 |
|---|
| 2026.03.04 | ₩23,028 | ₩23,041 | ₩22,827 | ₩22,841 | -0.81% | 1.4만 |
|---|
| 2026.03.03 | ₩23,295 | ₩23,405 | ₩22,721 | ₩23,188 | -0.46% | 1.9만 |
|---|
| 2026.03.02 | ₩23,148 | ₩23,299 | ₩23,041 | ₩23,174 | +0.12% | 2.4만 |
|---|
| 2026.02.27 | ₩22,614 | ₩22,814 | ₩22,547 | ₩22,659 | +0.20% | 5.8천 |
|---|
| 2026.02.26 | ₩22,787 | ₩22,787 | ₩22,574 | ₩22,614 | -0.76% | 2.5천 |
|---|
| 2026.02.25 | ₩22,947 | ₩22,947 | ₩22,387 | ₩22,627 | -1.40% | 13.2만 |
|---|
| 2026.02.24 | ₩22,373 | ₩22,507 | ₩22,373 | ₩22,507 | +0.60% | 2.6천 |
|---|
| 2026.02.23 | ₩22,547 | ₩22,547 | ₩22,220 | ₩22,260 | -1.27% | 1.9만 |
|---|
| 2026.02.20 | ₩22,026 | ₩22,574 | ₩22,026 | ₩22,427 | +1.82% | 2.2만 |
|---|
| 2026.02.19 | ₩22,133 | ₩22,133 | ₩21,960 | ₩22,000 | -0.60% | 6.9천 |
|---|
| 2026.02.18 | ₩21,921 | ₩21,985 | ₩21,826 | ₩21,960 | +0.18% | 4.3천 |
|---|
| 2026.02.17 | ₩21,572 | ₩21,759 | ₩21,506 | ₩21,733 | +0.74% | 2.8천 |
|---|
| 2026.02.13 | ₩21,532 | ₩21,706 | ₩21,412 | ₩21,572 | +0.19% | 2.6천 |
|---|
| 2026.02.12 | ₩22,060 | ₩22,060 | ₩21,399 | ₩21,439 | -2.81% | 9.1천 |
|---|
| 2026.02.11 | ₩21,759 | ₩21,933 | ₩21,666 | ₩21,933 | +0.80% | 5.5천 |
|---|
| 2026.02.10 | ₩21,519 | ₩21,613 | ₩21,492 | ₩21,492 | -0.12% | 3.8천 |
|---|
| 2026.02.09 | ₩21,359 | ₩21,452 | ₩21,332 | ₩21,399 | +0.19% | 1.8만 |
|---|
| 2026.02.06 | ₩21,305 | ₩21,359 | ₩21,185 | ₩21,359 | +0.25% | 1.2만 |
|---|
| 2026.02.05 | ₩21,145 | ₩21,145 | ₩20,865 | ₩20,878 | -1.26% | 2.6천 |
|---|
| 2026.02.04 | ₩21,239 | ₩21,239 | ₩20,960 | ₩21,105 | -0.63% | 8.4천 |
|---|
| 2026.02.03 | ₩20,705 | ₩20,893 | ₩20,678 | ₩20,818 | +0.55% | 5.7천 |
|---|
| 2026.02.02 | ₩20,358 | ₩20,730 | ₩20,358 | ₩20,657 | +1.47% | 1.4만 |
|---|
| 2026.01.30 | ₩20,658 | ₩20,658 | ₩20,431 | ₩20,491 | -0.81% | 1.3만 |
|---|
| 2026.01.29 | ₩20,678 | ₩20,765 | ₩20,464 | ₩20,751 | +0.36% | 5.4천 |
|---|
| 2026.01.28 | ₩20,491 | ₩20,587 | ₩20,411 | ₩20,451 | -0.20% | 9.6천 |
|---|
| 2026.01.27 | ₩20,077 | ₩20,336 | ₩20,077 | ₩20,304 | +1.13% | 6.1천 |
|---|
| 2026.01.26 | ₩19,957 | ₩20,144 | ₩19,957 | ₩19,997 | +0.20% | 8.6천 |
|---|
| 2026.01.23 | ₩19,890 | ₩19,937 | ₩19,877 | ₩19,917 | +0.13% | 3.9천 |
|---|
| 2026.01.22 | ₩20,144 | ₩20,144 | ₩19,931 | ₩20,037 | -0.53% | 2.6만 |
|---|
| 2026.01.21 | ₩19,945 | ₩20,131 | ₩19,837 | ₩20,027 | +0.41% | 2천 |
|---|
| 2026.01.20 | ₩19,677 | ₩19,904 | ₩19,677 | ₩19,677 | 0.00% | 5.8천 |
|---|
| 2026.01.16 | ₩19,764 | ₩19,797 | ₩19,664 | ₩19,730 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩19,944 | ₩20,131 | ₩19,944 | ₩20,037 | +0.47% | 1.3만 |
|---|
| 2026.01.14 | ₩19,984 | ₩20,117 | ₩19,984 | ₩20,037 | +0.27% | 2.1만 |
|---|
| 2026.01.13 | ₩19,917 | ₩20,051 | ₩19,917 | ₩19,931 | +0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩19,824 | ₩20,064 | ₩19,824 | ₩20,051 | +1.14% | 2.5만 |
|---|
| 2026.01.09 | ₩19,797 | ₩19,824 | ₩19,702 | ₩19,784 | -0.07% | 1.1만 |
|---|
| 2026.01.08 | ₩19,543 | ₩19,610 | ₩19,517 | ₩19,610 | +0.34% | 7.9천 |
|---|
| 2026.01.07 | ₩19,463 | ₩19,490 | ₩19,439 | ₩19,463 | 0.00% | 8.1천 |
|---|
| 2026.01.06 | ₩19,236 | ₩19,423 | ₩19,236 | ₩19,330 | +0.49% | 1.3만 |
|---|
| 2026.01.05 | ₩19,089 | ₩19,290 | ₩19,089 | ₩19,230 | +0.73% | 9.8천 |
|---|
| 2026.01.02 | ₩19,009 | ₩19,208 | ₩19,009 | ₩19,116 | +0.56% | 2.4만 |
|---|
| 2025.12.31 | ₩18,969 | ₩19,103 | ₩18,969 | ₩18,988 | +0.10% | 1.2만 |
|---|
| 2025.12.30 | ₩19,130 | ₩19,207 | ₩19,103 | ₩19,130 | 0.00% | 9.1천 |
|---|
| 2025.12.29 | ₩19,089 | ₩19,223 | ₩19,063 | ₩19,223 | +0.70% | 2.5만 |
|---|
| 2025.12.26 | ₩19,143 | ₩19,250 | ₩19,076 | ₩19,176 | +0.17% | 3.5만 |
|---|
| 2025.12.24 | ₩19,210 | ₩19,210 | ₩19,049 | ₩19,183 | -0.14% | 1.2만 |
|---|
| 2025.12.23 | ₩20,318 | ₩20,451 | ₩20,318 | ₩20,451 | +0.66% | 8.7천 |
|---|
| 2025.12.22 | ₩20,371 | ₩20,371 | ₩20,211 | ₩20,318 | -0.26% | 1.3만 |
|---|
| 2025.12.19 | ₩20,318 | ₩20,318 | ₩20,258 | ₩20,298 | -0.10% | 1.7만 |
|---|
| 2025.12.18 | ₩20,398 | ₩20,398 | ₩20,270 | ₩20,299 | -0.48% | 7.9천 |
|---|
| 2025.12.17 | ₩20,197 | ₩20,197 | ₩20,076 | ₩20,076 | -0.60% | 7.7천 |
|---|
| 2025.12.16 | ₩20,291 | ₩20,291 | ₩20,091 | ₩20,131 | -0.79% | 1.1만 |
|---|
| 2025.12.15 | ₩20,184 | ₩20,331 | ₩20,184 | ₩20,291 | +0.53% | 1.7만 |
|---|
| 2025.12.12 | ₩20,451 | ₩20,451 | ₩20,157 | ₩20,157 | -1.44% | 5.1천 |
|---|
| 2025.12.11 | ₩20,264 | ₩20,464 | ₩20,264 | ₩20,451 | +0.92% | 1.2만 |
|---|
| 2025.12.10 | ₩20,157 | ₩20,331 | ₩20,113 | ₩20,331 | +0.86% | 2.1만 |
|---|
| 2025.12.09 | ₩20,251 | ₩20,291 | ₩20,177 | ₩20,238 | -0.07% | 8.1천 |
|---|
| 2025.12.08 | ₩20,371 | ₩20,371 | ₩20,271 | ₩20,278 | -0.46% | 8.3천 |
|---|
| 2025.12.05 | ₩20,278 | ₩20,331 | ₩20,238 | ₩20,264 | -0.07% | 2.3만 |
|---|
| 2025.12.04 | ₩20,424 | ₩20,424 | ₩20,358 | ₩20,384 | -0.20% | 1.7만 |
|---|
| 2025.12.03 | ₩20,157 | ₩20,244 | ₩20,124 | ₩20,204 | +0.23% | 1.3만 |
|---|
| 2025.12.02 | ₩20,024 | ₩20,101 | ₩20,004 | ₩20,101 | +0.39% | 8.5천 |
|---|
| 2025.12.01 | ₩20,024 | ₩20,197 | ₩20,024 | ₩20,117 | +0.47% | 2.6만 |
|---|
| 2025.11.28 | ₩19,837 | ₩20,051 | ₩19,837 | ₩20,051 | +1.08% | 5.8천 |
|---|
| 2025.11.26 | ₩19,842 | ₩19,957 | ₩19,810 | ₩19,894 | +0.26% | 1.7만 |
|---|
| 2025.11.25 | ₩19,478 | ₩19,837 | ₩19,478 | ₩19,832 | +1.82% | 1.1만 |
|---|
| 2025.11.24 | ₩19,370 | ₩19,610 | ₩19,370 | ₩19,590 | +1.14% | 2.8만 |
|---|
| 2025.11.21 | ₩19,410 | ₩19,597 | ₩19,383 | ₩19,529 | +0.61% | 3.8천 |
|---|
| 2025.11.20 | ₩19,704 | ₩19,717 | ₩19,263 | ₩19,316 | -1.96% | 1.7만 |
|---|
| 2025.11.19 | ₩19,726 | ₩19,890 | ₩19,690 | ₩19,790 | +0.32% | 10.4만 |
|---|
| 2025.11.18 | ₩19,717 | ₩19,784 | ₩19,517 | ₩19,744 | +0.14% | 7.3천 |
|---|
| 2025.11.17 | ₩19,917 | ₩19,957 | ₩19,717 | ₩19,801 | -0.58% | 7.6천 |
|---|
| 2025.11.14 | ₩19,824 | ₩20,144 | ₩19,824 | ₩20,017 | +0.98% | 1.2만 |
|---|
| 2025.11.13 | ₩20,077 | ₩20,131 | ₩19,996 | ₩19,996 | -0.41% | 5.4천 |
|---|
| 2025.11.12 | ₩20,184 | ₩20,197 | ₩20,092 | ₩20,197 | +0.07% | 1.2만 |
|---|
| 2025.11.11 | ₩19,984 | ₩19,997 | ₩19,837 | ₩19,984 | 0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩19,797 | ₩19,984 | ₩19,797 | ₩19,976 | +0.90% | 9.3천 |
|---|
| 2025.11.07 | ₩19,642 | ₩19,829 | ₩19,557 | ₩19,800 | +0.80% | 1.4천 |
|---|
| 2025.11.06 | ₩19,557 | ₩19,780 | ₩19,557 | ₩19,642 | +0.44% | 1.9만 |
|---|
| 2025.11.05 | ₩19,517 | ₩19,690 | ₩19,517 | ₩19,668 | +0.77% | 4.4천 |
|---|
| 2025.11.04 | ₩19,557 | ₩19,557 | ₩19,356 | ₩19,439 | -0.60% | 3만 |
|---|
| 2025.11.03 | ₩19,817 | ₩19,870 | ₩19,817 | ₩19,857 | +0.20% | 4.2천 |
|---|
| 2025.10.31 | ₩19,557 | ₩19,777 | ₩19,530 | ₩19,677 | +0.61% | 3.8천 |
|---|
| 2025.10.30 | ₩19,784 | ₩19,784 | ₩19,690 | ₩19,744 | -0.20% | 2.7천 |
|---|
| 2025.10.29 | ₩19,860 | ₩19,860 | ₩19,744 | ₩19,805 | -0.28% | 3.5천 |
|---|
| 2025.10.28 | ₩19,621 | ₩19,757 | ₩19,585 | ₩19,689 | +0.35% | 4.5천 |
|---|
| 2025.10.27 | ₩19,356 | ₩19,557 | ₩19,356 | ₩19,554 | +1.02% | 9천 |
|---|
| 2025.10.24 | ₩19,316 | ₩19,316 | ₩19,199 | ₩19,256 | -0.31% | 4.4천 |
|---|
| 2025.10.23 | ₩19,210 | ₩19,316 | ₩19,144 | ₩19,240 | +0.16% | 2.8천 |
|---|
| 2025.10.22 | ₩19,035 | ₩19,036 | ₩18,961 | ₩18,993 | -0.22% | 5.7천 |
|---|
| 2025.10.21 | ₩18,956 | ₩19,130 | ₩18,943 | ₩19,057 | +0.54% | 5.8천 |
|---|
| 2025.10.20 | ₩19,210 | ₩19,263 | ₩19,190 | ₩19,230 | +0.10% | 7.4천 |
|---|
| 2025.10.17 | ₩18,943 | ₩19,156 | ₩18,943 | ₩19,089 | +0.78% | 2.6천 |
|---|
| 2025.10.16 | ₩19,009 | ₩19,023 | ₩18,876 | ₩18,948 | -0.32% | 2.4천 |
|---|
| 2025.10.15 | ₩18,729 | ₩18,796 | ₩18,690 | ₩18,690 | -0.21% | 5.8만 |
|---|
| 2025.10.14 | ₩18,636 | ₩18,849 | ₩18,636 | ₩18,784 | +0.80% | 10.4만 |
|---|
| 2025.10.13 | ₩18,195 | ₩18,422 | ₩18,195 | ₩18,382 | +1.03% | 8.7천 |
|---|
| 2025.10.10 | ₩18,462 | ₩18,462 | ₩17,848 | ₩17,876 | -3.17% | 1.7만 |
|---|