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 | ₩28,541 | ₩28,648 | ₩28,327 | ₩28,487 | -0.19% | 4만 |
| 2026.10.08 | ₩27,833 | ₩28,419 | ₩27,833 | ₩28,394 | +2.02% | 2.3만 |
| 2026.10.07 | ₩27,525 | ₩27,746 | ₩27,499 | ₩27,605 | +0.29% | 6.5천 |
| 2026.10.06 | ₩27,646 | ₩27,646 | ₩27,365 | ₩27,432 | -0.77% | 8.5천 |
| 2026.10.05 | ₩27,819 | ₩28,004 | ₩27,332 | ₩27,680 | -0.50% | 1.8만 |
| 2026.10.02 | ₩27,458 | ₩27,686 | ₩27,181 | ₩27,686 | +0.83% | 1만 |
| 2026.10.01 | ₩26,764 | ₩27,405 | ₩26,764 | ₩27,405 | +2.40% | 1.4만 |
| 2026.09.30 | ₩26,977 | ₩27,238 | ₩26,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,991 |
| +0.05% |
| 2.3만 |
| 2026.09.29 | ₩26,443 | ₩26,817 | ₩26,443 | ₩26,764 | +1.21% | 4.2천 |
|---|
| 2026.09.28 | ₩26,684 | ₩26,951 | ₩26,684 | ₩26,804 | +0.45% | 3.7천 |
|---|
| 2026.09.25 | ₩26,537 | ₩26,630 | ₩26,403 | ₩26,585 | +0.18% | 5.8천 |
|---|
| 2026.09.24 | ₩26,523 | ₩26,701 | ₩26,499 | ₩26,499 | -0.09% | 7.9천 |
|---|
| 2026.09.23 | ₩26,590 | ₩26,590 | ₩26,336 | ₩26,430 | -0.60% | 2.1만 |
|---|
| 2026.09.22 | ₩26,897 | ₩27,138 | ₩26,603 | ₩26,764 | -0.50% | 10.6만 |
|---|
| 2026.09.21 | ₩27,793 | ₩27,846 | ₩27,405 | ₩27,512 | -1.01% | 2.2만 |
|---|
| 2026.09.18 | ₩27,432 | ₩27,686 | ₩27,418 | ₩27,547 | +0.42% | 2.3만 |
|---|
| 2026.09.17 | ₩27,806 | ₩27,899 | ₩27,540 | ₩27,686 | -0.43% | 4.1만 |
|---|
| 2026.09.16 | ₩27,458 | ₩27,833 | ₩27,412 | ₩27,565 | +0.39% | 19.3만 |
|---|
| 2026.09.15 | ₩27,338 | ₩27,499 | ₩27,245 | ₩27,325 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩27,231 | ₩27,699 | ₩26,991 | ₩27,242 | +0.04% | 4.6만 |
|---|
| 2026.09.11 | ₩26,804 | ₩27,191 | ₩26,777 | ₩26,951 | +0.55% | 7.7천 |
|---|
| 2026.09.10 | ₩26,737 | ₩26,737 | ₩26,496 | ₩26,684 | -0.20% | 6.8천 |
|---|
| 2026.09.09 | ₩26,570 | ₩26,817 | ₩26,570 | ₩26,734 | +0.62% | 8.1천 |
|---|
| 2026.09.08 | ₩26,710 | ₩26,710 | ₩26,443 | ₩26,537 | -0.65% | 6.5만 |
|---|
| 2026.09.04 | ₩26,670 | ₩26,764 | ₩26,670 | ₩26,750 | +0.30% | 4천 |
|---|
| 2026.09.03 | ₩26,764 | ₩26,764 | ₩26,376 | ₩26,566 | -0.74% | 7.5천 |
|---|
| 2026.09.02 | ₩26,122 | ₩26,256 | ₩25,949 | ₩26,157 | +0.13% | 4.4천 |
|---|
| 2026.09.01 | ₩26,550 | ₩26,550 | ₩26,069 | ₩26,069 | -1.81% | 3.6천 |
|---|
| 2026.08.31 | ₩26,630 | ₩26,630 | ₩26,189 | ₩26,323 | -1.15% | 4천 |
|---|
| 2026.08.28 | ₩26,309 | ₩26,563 | ₩26,309 | ₩26,402 | +0.35% | 3.5천 |
|---|
| 2026.08.27 | ₩26,096 | ₩26,684 | ₩26,096 | ₩26,675 | +2.22% | 8.9천 |
|---|
| 2026.08.26 | ₩26,830 | ₩26,830 | ₩26,190 | ₩26,202 | -2.34% | 1.4만 |
|---|
| 2026.08.25 | ₩26,884 | ₩27,004 | ₩26,817 | ₩26,977 | +0.35% | 1.2만 |
|---|
| 2026.08.24 | ₩27,191 | ₩27,191 | ₩26,951 | ₩27,028 | -0.60% | 9.4천 |
|---|
| 2026.08.21 | ₩26,830 | ₩27,243 | ₩26,830 | ₩27,058 | +0.85% | 1.9만 |
|---|
| 2026.08.20 | ₩26,216 | ₩26,456 | ₩26,216 | ₩26,309 | +0.36% | 7.6천 |
|---|
| 2026.08.19 | ₩26,376 | ₩26,550 | ₩26,336 | ₩26,443 | +0.25% | 4.8천 |
|---|
| 2026.08.18 | ₩26,323 | ₩26,323 | ₩26,056 | ₩26,235 | -0.34% | 7천 |
|---|
| 2026.08.17 | ₩25,628 | ₩26,202 | ₩25,628 | ₩26,029 | +1.56% | 1.4만 |
|---|
| 2026.08.14 | ₩25,227 | ₩25,361 | ₩25,212 | ₩25,212 | -0.06% | 4.8천 |
|---|
| 2026.08.13 | ₩24,853 | ₩25,187 | ₩24,846 | ₩25,071 | +0.88% | 8천 |
|---|
| 2026.08.12 | ₩24,412 | ₩24,800 | ₩24,412 | ₩24,746 | +1.37% | 4.2천 |
|---|
| 2026.08.11 | ₩24,559 | ₩24,559 | ₩24,261 | ₩24,372 | -0.76% | 4.5천 |
|---|
| 2026.08.10 | ₩24,519 | ₩24,734 | ₩24,412 | ₩24,479 | -0.16% | 1.1만 |
|---|
| 2026.08.07 | ₩24,506 | ₩24,532 | ₩24,352 | ₩24,452 | -0.22% | 2.4천 |
|---|
| 2026.08.06 | ₩24,185 | ₩24,332 | ₩24,185 | ₩24,278 | +0.39% | 2천 |
|---|
| 2026.08.05 | ₩24,212 | ₩24,212 | ₩24,118 | ₩24,118 | -0.39% | 5천 |
|---|
| 2026.08.04 | ₩24,465 | ₩24,572 | ₩24,425 | ₩24,551 | +0.35% | 7.7천 |
|---|
| 2026.08.03 | ₩24,667 | ₩24,813 | ₩24,659 | ₩24,808 | +0.57% | 6.9천 |
|---|
| 2026.07.31 | ₩24,719 | ₩24,840 | ₩24,693 | ₩24,810 | +0.37% | 5.1천 |
|---|
| 2026.07.30 | ₩24,759 | ₩24,853 | ₩24,626 | ₩24,818 | +0.24% | 1.4만 |
|---|
| 2026.07.29 | ₩24,586 | ₩24,679 | ₩24,051 | ₩24,568 | -0.07% | 4.1천 |
|---|
| 2026.07.28 | ₩24,212 | ₩24,599 | ₩24,212 | ₩24,532 | +1.32% | 7.3천 |
|---|
| 2026.07.27 | ₩24,492 | ₩24,492 | ₩24,065 | ₩24,238 | -1.04% | 6.6천 |
|---|
| 2026.07.24 | ₩24,506 | ₩24,586 | ₩24,385 | ₩24,459 | -0.19% | 1.3만 |
|---|
| 2026.07.23 | ₩24,185 | ₩24,292 | ₩24,118 | ₩24,138 | -0.19% | 4.2천 |
|---|
| 2026.07.22 | ₩24,141 | ₩24,185 | ₩24,078 | ₩24,078 | -0.26% | 3.6천 |
|---|
| 2026.07.21 | ₩23,964 | ₩24,345 | ₩23,964 | ₩24,194 | +0.96% | 7.6천 |
|---|
| 2026.07.20 | ₩23,891 | ₩23,918 | ₩23,704 | ₩23,797 | -0.39% | 3.9천 |
|---|
| 2026.07.17 | ₩23,690 | ₩23,744 | ₩23,597 | ₩23,680 | -0.05% | 5.1천 |
|---|
| 2026.07.16 | ₩23,584 | ₩23,891 | ₩23,584 | ₩23,717 | +0.57% | 8.7천 |
|---|
| 2026.07.15 | ₩24,011 | ₩24,011 | ₩23,677 | ₩23,803 | -0.87% | 9.7천 |
|---|
| 2026.07.14 | ₩23,610 | ₩23,878 | ₩23,517 | ₩23,697 | +0.37% | 1.8만 |
|---|
| 2026.07.13 | ₩23,196 | ₩23,437 | ₩23,103 | ₩23,103 | -0.40% | 5.3천 |
|---|
| 2026.07.10 | ₩23,049 | ₩23,143 | ₩22,956 | ₩23,129 | +0.35% | 8.2천 |
|---|
| 2026.07.09 | ₩22,862 | ₩23,009 | ₩22,568 | ₩22,830 | -0.14% | 1.4만 |
|---|
| 2026.07.08 | ₩22,675 | ₩23,081 | ₩22,675 | ₩23,009 | +1.47% | 2.4만 |
|---|
| 2026.07.07 | ₩22,568 | ₩22,728 | ₩22,501 | ₩22,597 | +0.13% | 3만 |
|---|
| 2026.07.06 | ₩22,394 | ₩22,859 | ₩22,394 | ₩22,616 | +0.99% | 29만 |
|---|
| 2026.07.02 | ₩22,414 | ₩22,428 | ₩22,235 | ₩22,376 | -0.17% | 5.5천 |
|---|
| 2026.07.01 | ₩21,539 | ₩21,960 | ₩21,539 | ₩21,844 | +1.41% | 6.9천 |
|---|
| 2026.06.30 | ₩21,793 | ₩21,880 | ₩21,686 | ₩21,800 | +0.03% | 1.6만 |
|---|
| 2026.06.29 | ₩21,927 | ₩22,074 | ₩21,927 | ₩22,007 | +0.37% | 8.2천 |
|---|
| 2026.06.26 | ₩22,060 | ₩22,341 | ₩21,821 | ₩21,955 | -0.48% | 1.2만 |
|---|
| 2026.06.25 | ₩22,475 | ₩22,728 | ₩22,270 | ₩22,270 | -0.91% | 3.3천 |
|---|
| 2026.06.24 | ₩22,608 | ₩22,715 | ₩22,499 | ₩22,499 | -0.48% | 1.4천 |
|---|
| 2026.06.23 | ₩22,515 | ₩22,862 | ₩22,515 | ₩22,751 | +1.05% | 1.7천 |
|---|
| 2026.06.22 | ₩22,688 | ₩22,929 | ₩22,688 | ₩22,887 | +0.88% | 4.4천 |
|---|
| 2026.06.18 | ₩22,287 | ₩22,475 | ₩22,287 | ₩22,374 | +0.39% | 1.8만 |
|---|
| 2026.06.17 | ₩22,862 | ₩22,862 | ₩22,421 | ₩22,559 | -1.33% | 5.1천 |
|---|
| 2026.06.16 | ₩23,089 | ₩23,143 | ₩23,022 | ₩23,022 | -0.29% | 9.4천 |
|---|
| 2026.06.15 | ₩23,397 | ₩23,403 | ₩23,276 | ₩23,376 | -0.09% | 1.2만 |
|---|
| 2026.06.12 | ₩23,143 | ₩23,503 | ₩23,143 | ₩23,475 | +1.44% | 5.5천 |
|---|
| 2026.06.11 | ₩23,049 | ₩23,316 | ₩23,009 | ₩23,282 | +1.01% | 4천 |
|---|
| 2026.06.10 | ₩22,969 | ₩23,089 | ₩22,809 | ₩22,862 | -0.47% | 6.9천 |
|---|
| 2026.06.09 | ₩23,236 | ₩23,236 | ₩22,687 | ₩22,835 | -1.73% | 1.1만 |
|---|
| 2026.06.08 | ₩23,410 | ₩23,410 | ₩23,049 | ₩23,136 | -1.17% | 5.1천 |
|---|
| 2026.06.05 | ₩22,982 | ₩23,276 | ₩22,982 | ₩23,049 | +0.29% | 1.4만 |
|---|
| 2026.06.04 | ₩22,889 | ₩23,153 | ₩22,889 | ₩23,077 | +0.82% | 5.1천 |
|---|
| 2026.06.03 | ₩22,862 | ₩23,036 | ₩22,862 | ₩22,957 | +0.41% | 1.7만 |
|---|
| 2026.06.02 | ₩23,089 | ₩23,229 | ₩23,076 | ₩23,143 | +0.23% | 3천 |
|---|
| 2026.06.01 | ₩23,036 | ₩23,143 | ₩22,942 | ₩23,089 | +0.23% | 1.2만 |
|---|
| 2026.05.29 | ₩22,728 | ₩22,782 | ₩22,448 | ₩22,648 | -0.35% | 1.4만 |
|---|
| 2026.05.28 | ₩22,662 | ₩22,789 | ₩22,479 | ₩22,668 | +0.03% | 1.9만 |
|---|
| 2026.05.27 | ₩23,049 | ₩23,049 | ₩22,875 | ₩22,946 | -0.45% | 1.2만 |
|---|
| 2026.05.26 | ₩23,236 | ₩23,323 | ₩23,101 | ₩23,233 | -0.01% | 3.8천 |
|---|
| 2026.05.22 | ₩23,316 | ₩23,316 | ₩23,120 | ₩23,215 | -0.44% | 1.3만 |
|---|
| 2026.05.21 | ₩23,213 | ₩23,437 | ₩23,213 | ₩23,380 | +0.72% | 7.8천 |
|---|
| 2026.05.20 | ₩23,236 | ₩23,517 | ₩23,236 | ₩23,463 | +0.98% | 9.9천 |
|---|
| 2026.05.19 | ₩23,103 | ₩23,103 | ₩22,755 | ₩22,835 | -1.16% | 9.5천 |
|---|
| 2026.05.18 | ₩22,782 | ₩23,074 | ₩22,782 | ₩22,942 | +0.70% | 1.1만 |
|---|
| 2026.05.15 | ₩23,049 | ₩23,049 | ₩22,822 | ₩23,010 | -0.17% | 1.2만 |
|---|
| 2026.05.14 | ₩23,463 | ₩23,463 | ₩23,152 | ₩23,288 | -0.75% | 7.1천 |
|---|
| 2026.05.13 | ₩23,517 | ₩23,517 | ₩23,103 | ₩23,256 | -1.11% | 5.7천 |
|---|
| 2026.05.12 | ₩23,437 | ₩23,557 | ₩23,263 | ₩23,356 | -0.34% | 1.2만 |
|---|
| 2026.05.11 | ₩23,610 | ₩23,670 | ₩23,463 | ₩23,490 | -0.51% | 1.2만 |
|---|
| 2026.05.08 | ₩23,704 | ₩23,704 | ₩23,530 | ₩23,684 | -0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩23,624 | ₩23,624 | ₩23,383 | ₩23,518 | -0.45% | 8.2천 |
|---|
| 2026.05.06 | ₩23,437 | ₩23,650 | ₩23,410 | ₩23,539 | +0.44% | 1.4만 |
|---|
| 2026.05.05 | ₩23,084 | ₩23,503 | ₩23,084 | ₩23,497 | +1.79% | 9.6천 |
|---|
| 2026.05.04 | ₩23,250 | ₩23,250 | ₩22,805 | ₩22,903 | -1.49% | 8.8천 |
|---|
| 2026.05.01 | ₩23,477 | ₩23,477 | ₩23,215 | ₩23,324 | -0.65% | 5.4천 |
|---|
| 2026.04.30 | ₩22,982 | ₩23,437 | ₩22,982 | ₩23,370 | +1.69% | 9.8천 |
|---|
| 2026.04.29 | ₩23,196 | ₩23,223 | ₩22,889 | ₩22,989 | -0.89% | 1.8만 |
|---|
| 2026.04.28 | ₩22,849 | ₩23,152 | ₩22,849 | ₩23,053 | +0.89% | 6천 |
|---|
| 2026.04.27 | ₩23,036 | ₩23,036 | ₩22,728 | ₩22,952 | -0.37% | 2.1만 |
|---|
| 2026.04.24 | ₩22,929 | ₩23,103 | ₩22,929 | ₩23,016 | +0.38% | 6.3천 |
|---|
| 2026.04.23 | ₩22,849 | ₩23,062 | ₩22,755 | ₩22,906 | +0.25% | 3만 |
|---|
| 2026.04.22 | ₩22,875 | ₩22,969 | ₩22,688 | ₩22,893 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩23,450 | ₩23,450 | ₩22,875 | ₩22,902 | -2.34% | 4.7천 |
|---|
| 2026.04.20 | ₩22,996 | ₩23,276 | ₩22,996 | ₩23,116 | +0.52% | 3.3만 |
|---|
| 2026.04.17 | ₩23,129 | ₩23,370 | ₩23,129 | ₩23,243 | +0.49% | 8.8천 |
|---|
| 2026.04.16 | ₩22,835 | ₩23,183 | ₩22,835 | ₩23,036 | +0.88% | 8.5천 |
|---|
| 2026.04.15 | ₩23,290 | ₩23,290 | ₩22,969 | ₩23,036 | -1.09% | 1.8만 |
|---|
| 2026.04.14 | ₩23,196 | ₩23,196 | ₩23,022 | ₩23,080 | -0.50% | 2.6만 |
|---|
| 2026.04.13 | ₩22,996 | ₩23,196 | ₩22,949 | ₩23,137 | +0.62% | 5.6천 |
|---|
| 2026.04.10 | ₩23,303 | ₩23,303 | ₩22,969 | ₩22,969 | -1.43% | 1.1만 |
|---|
| 2026.04.09 | ₩23,283 | ₩23,330 | ₩23,119 | ₩23,242 | -0.18% | 1.2만 |
|---|
| 2026.04.08 | ₩23,089 | ₩23,330 | ₩22,997 | ₩23,330 | +1.04% | 1.6만 |
|---|
| 2026.04.07 | ₩23,103 | ₩23,103 | ₩22,742 | ₩22,789 | -1.36% | 1.4만 |
|---|
| 2026.04.06 | ₩22,715 | ₩23,129 | ₩22,715 | ₩23,129 | +1.82% | 5.4만 |
|---|
| 2026.04.02 | ₩22,595 | ₩23,022 | ₩22,541 | ₩23,022 | +1.89% | 1.5만 |
|---|
| 2026.04.01 | ₩22,635 | ₩22,851 | ₩22,635 | ₩22,755 | +0.53% | 2.3만 |
|---|
| 2026.03.31 | ₩22,354 | ₩22,655 | ₩22,237 | ₩22,635 | +1.26% | 2.7만 |
|---|
| 2026.03.30 | ₩21,994 | ₩22,167 | ₩21,940 | ₩22,024 | +0.14% | 1.8만 |
|---|
| 2026.03.27 | ₩21,913 | ₩22,014 | ₩21,847 | ₩21,847 | -0.30% | 2.9천 |
|---|
| 2026.03.26 | ₩22,214 | ₩22,274 | ₩21,873 | ₩21,873 | -1.53% | 1.2만 |
|---|
| 2026.03.25 | ₩22,314 | ₩22,394 | ₩22,141 | ₩22,194 | -0.54% | 4.4만 |
|---|
| 2026.03.24 | ₩22,167 | ₩22,488 | ₩22,167 | ₩22,461 | +1.33% | 3.5만 |
|---|
| 2026.03.23 | ₩21,980 | ₩22,341 | ₩21,980 | ₩22,234 | +1.16% | 2.7만 |
|---|
| 2026.03.20 | ₩22,515 | ₩22,515 | ₩21,873 | ₩22,100 | -1.84% | 2.4만 |
|---|
| 2026.03.19 | ₩22,114 | ₩22,561 | ₩22,114 | ₩22,501 | +1.75% | 8.1천 |
|---|
| 2026.03.18 | ₩22,114 | ₩22,388 | ₩22,114 | ₩22,274 | +0.73% | 5.3천 |
|---|
| 2026.03.17 | ₩22,234 | ₩22,234 | ₩22,034 | ₩22,181 | -0.24% | 1.2만 |
|---|
| 2026.03.16 | ₩22,060 | ₩22,114 | ₩21,913 | ₩22,114 | +0.24% | 2만 |
|---|
| 2026.03.13 | ₩21,713 | ₩21,793 | ₩21,486 | ₩21,486 | -1.05% | 1.7만 |
|---|
| 2026.03.12 | ₩22,207 | ₩22,207 | ₩21,793 | ₩21,967 | -1.08% | 1.3만 |
|---|
| 2026.03.11 | ₩22,328 | ₩22,341 | ₩22,181 | ₩22,300 | -0.13% | 1.8만 |
|---|
| 2026.03.10 | ₩22,394 | ₩22,515 | ₩22,143 | ₩22,324 | -0.32% | 5.4만 |
|---|
| 2026.03.09 | ₩22,314 | ₩22,541 | ₩21,793 | ₩22,488 | +0.78% | 9.5만 |
|---|
| 2026.03.06 | ₩22,515 | ₩22,515 | ₩22,181 | ₩22,394 | -0.53% | 41.9만 |
|---|
| 2026.03.05 | ₩22,742 | ₩22,742 | ₩22,221 | ₩22,287 | -2.00% | 1.9만 |
|---|
| 2026.03.04 | ₩23,049 | ₩23,062 | ₩22,849 | ₩22,862 | -0.81% | 1.4만 |
|---|
| 2026.03.03 | ₩23,316 | ₩23,427 | ₩22,742 | ₩23,209 | -0.46% | 1.9만 |
|---|
| 2026.03.02 | ₩23,169 | ₩23,320 | ₩23,062 | ₩23,196 | +0.12% | 2.4만 |
|---|
| 2026.02.27 | ₩22,635 | ₩22,835 | ₩22,568 | ₩22,680 | +0.20% | 5.8천 |
|---|
| 2026.02.26 | ₩22,809 | ₩22,809 | ₩22,595 | ₩22,635 | -0.76% | 2.5천 |
|---|
| 2026.02.25 | ₩22,969 | ₩22,969 | ₩22,408 | ₩22,648 | -1.40% | 13.2만 |
|---|
| 2026.02.24 | ₩22,394 | ₩22,528 | ₩22,394 | ₩22,528 | +0.60% | 2.6천 |
|---|
| 2026.02.23 | ₩22,568 | ₩22,568 | ₩22,241 | ₩22,281 | -1.27% | 1.9만 |
|---|
| 2026.02.20 | ₩22,047 | ₩22,595 | ₩22,047 | ₩22,448 | +1.82% | 2.2만 |
|---|
| 2026.02.19 | ₩22,154 | ₩22,154 | ₩21,980 | ₩22,020 | -0.60% | 6.9천 |
|---|
| 2026.02.18 | ₩21,941 | ₩22,006 | ₩21,847 | ₩21,980 | +0.18% | 4.3천 |
|---|
| 2026.02.17 | ₩21,593 | ₩21,780 | ₩21,526 | ₩21,753 | +0.74% | 2.8천 |
|---|
| 2026.02.13 | ₩21,553 | ₩21,726 | ₩21,432 | ₩21,593 | +0.19% | 2.6천 |
|---|
| 2026.02.12 | ₩22,080 | ₩22,080 | ₩21,419 | ₩21,459 | -2.81% | 9.1천 |
|---|
| 2026.02.11 | ₩21,780 | ₩21,953 | ₩21,686 | ₩21,953 | +0.80% | 5.5천 |
|---|
| 2026.02.10 | ₩21,539 | ₩21,633 | ₩21,512 | ₩21,512 | -0.12% | 3.8천 |
|---|
| 2026.02.09 | ₩21,379 | ₩21,472 | ₩21,352 | ₩21,419 | +0.19% | 1.8만 |
|---|
| 2026.02.06 | ₩21,325 | ₩21,379 | ₩21,205 | ₩21,379 | +0.25% | 1.2만 |
|---|
| 2026.02.05 | ₩21,165 | ₩21,165 | ₩20,884 | ₩20,898 | -1.26% | 2.6천 |
|---|
| 2026.02.04 | ₩21,259 | ₩21,259 | ₩20,979 | ₩21,125 | -0.63% | 8.4천 |
|---|
| 2026.02.03 | ₩20,724 | ₩20,913 | ₩20,697 | ₩20,838 | +0.55% | 5.7천 |
|---|
| 2026.02.02 | ₩20,377 | ₩20,750 | ₩20,377 | ₩20,676 | +1.47% | 1.4만 |
|---|
| 2026.01.30 | ₩20,677 | ₩20,677 | ₩20,450 | ₩20,510 | -0.81% | 1.3만 |
|---|
| 2026.01.29 | ₩20,697 | ₩20,784 | ₩20,484 | ₩20,771 | +0.36% | 5.4천 |
|---|
| 2026.01.28 | ₩20,510 | ₩20,607 | ₩20,430 | ₩20,470 | -0.20% | 9.6천 |
|---|
| 2026.01.27 | ₩20,096 | ₩20,355 | ₩20,096 | ₩20,323 | +1.13% | 6.1천 |
|---|
| 2026.01.26 | ₩19,976 | ₩20,163 | ₩19,976 | ₩20,016 | +0.20% | 8.6천 |
|---|
| 2026.01.23 | ₩19,909 | ₩19,956 | ₩19,896 | ₩19,936 | +0.13% | 3.9천 |
|---|
| 2026.01.22 | ₩20,163 | ₩20,163 | ₩19,949 | ₩20,056 | -0.53% | 2.6만 |
|---|
| 2026.01.21 | ₩19,964 | ₩20,150 | ₩19,856 | ₩20,045 | +0.41% | 2천 |
|---|
| 2026.01.20 | ₩19,695 | ₩19,922 | ₩19,695 | ₩19,695 | 0.00% | 5.8천 |
|---|
| 2026.01.16 | ₩19,782 | ₩19,816 | ₩19,682 | ₩19,749 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩19,963 | ₩20,150 | ₩19,963 | ₩20,056 | +0.47% | 1.3만 |
|---|
| 2026.01.14 | ₩20,003 | ₩20,136 | ₩20,003 | ₩20,056 | +0.27% | 2.1만 |
|---|
| 2026.01.13 | ₩19,936 | ₩20,069 | ₩19,936 | ₩19,949 | +0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩19,842 | ₩20,083 | ₩19,842 | ₩20,069 | +1.14% | 2.5만 |
|---|
| 2026.01.09 | ₩19,816 | ₩19,842 | ₩19,721 | ₩19,802 | -0.07% | 1.1만 |
|---|
| 2026.01.08 | ₩19,562 | ₩19,628 | ₩19,535 | ₩19,628 | +0.34% | 7.9천 |
|---|
| 2026.01.07 | ₩19,482 | ₩19,508 | ₩19,457 | ₩19,482 | 0.00% | 8.1천 |
|---|
| 2026.01.06 | ₩19,254 | ₩19,441 | ₩19,254 | ₩19,348 | +0.49% | 1.3만 |
|---|
| 2026.01.05 | ₩19,107 | ₩19,308 | ₩19,107 | ₩19,248 | +0.73% | 9.8천 |
|---|
| 2026.01.02 | ₩19,027 | ₩19,226 | ₩19,027 | ₩19,134 | +0.56% | 2.4만 |
|---|
| 2025.12.31 | ₩18,987 | ₩19,121 | ₩18,987 | ₩19,006 | +0.10% | 1.2만 |
|---|
| 2025.12.30 | ₩19,147 | ₩19,225 | ₩19,121 | ₩19,147 | 0.00% | 9.1천 |
|---|
| 2025.12.29 | ₩19,107 | ₩19,241 | ₩19,081 | ₩19,241 | +0.70% | 2.5만 |
|---|
| 2025.12.26 | ₩19,161 | ₩19,268 | ₩19,094 | ₩19,194 | +0.17% | 3.5만 |
|---|
| 2025.12.24 | ₩19,228 | ₩19,228 | ₩19,067 | ₩19,201 | -0.14% | 1.2만 |
|---|
| 2025.12.23 | ₩20,337 | ₩20,470 | ₩20,337 | ₩20,470 | +0.66% | 8.7천 |
|---|
| 2025.12.22 | ₩20,390 | ₩20,390 | ₩20,230 | ₩20,337 | -0.26% | 1.3만 |
|---|
| 2025.12.19 | ₩20,337 | ₩20,337 | ₩20,277 | ₩20,317 | -0.10% | 1.7만 |
|---|
| 2025.12.18 | ₩20,417 | ₩20,417 | ₩20,289 | ₩20,318 | -0.48% | 7.9천 |
|---|
| 2025.12.17 | ₩20,216 | ₩20,216 | ₩20,095 | ₩20,095 | -0.60% | 7.7천 |
|---|
| 2025.12.16 | ₩20,310 | ₩20,310 | ₩20,110 | ₩20,150 | -0.79% | 1.1만 |
|---|
| 2025.12.15 | ₩20,203 | ₩20,350 | ₩20,203 | ₩20,310 | +0.53% | 1.7만 |
|---|
| 2025.12.12 | ₩20,470 | ₩20,470 | ₩20,176 | ₩20,176 | -1.44% | 5.1천 |
|---|
| 2025.12.11 | ₩20,283 | ₩20,484 | ₩20,283 | ₩20,470 | +0.92% | 1.2만 |
|---|
| 2025.12.10 | ₩20,176 | ₩20,350 | ₩20,132 | ₩20,350 | +0.86% | 2.1만 |
|---|
| 2025.12.09 | ₩20,270 | ₩20,310 | ₩20,196 | ₩20,256 | -0.07% | 8.1천 |
|---|
| 2025.12.08 | ₩20,390 | ₩20,390 | ₩20,290 | ₩20,297 | -0.46% | 8.3천 |
|---|
| 2025.12.05 | ₩20,297 | ₩20,350 | ₩20,256 | ₩20,283 | -0.07% | 2.3만 |
|---|
| 2025.12.04 | ₩20,444 | ₩20,444 | ₩20,377 | ₩20,403 | -0.20% | 1.7만 |
|---|
| 2025.12.03 | ₩20,176 | ₩20,263 | ₩20,143 | ₩20,223 | +0.23% | 1.3만 |
|---|
| 2025.12.02 | ₩20,043 | ₩20,120 | ₩20,023 | ₩20,120 | +0.39% | 8.5천 |
|---|
| 2025.12.01 | ₩20,043 | ₩20,216 | ₩20,043 | ₩20,136 | +0.47% | 2.6만 |
|---|
| 2025.11.28 | ₩19,856 | ₩20,069 | ₩19,856 | ₩20,069 | +1.08% | 5.8천 |
|---|
| 2025.11.26 | ₩19,861 | ₩19,976 | ₩19,829 | ₩19,913 | +0.26% | 1.7만 |
|---|
| 2025.11.25 | ₩19,496 | ₩19,856 | ₩19,496 | ₩19,850 | +1.82% | 1.1만 |
|---|
| 2025.11.24 | ₩19,388 | ₩19,628 | ₩19,388 | ₩19,608 | +1.14% | 2.8만 |
|---|
| 2025.11.21 | ₩19,428 | ₩19,615 | ₩19,401 | ₩19,547 | +0.61% | 3.8천 |
|---|
| 2025.11.20 | ₩19,722 | ₩19,735 | ₩19,281 | ₩19,335 | -1.96% | 1.7만 |
|---|
| 2025.11.19 | ₩19,745 | ₩19,909 | ₩19,709 | ₩19,809 | +0.32% | 10.4만 |
|---|
| 2025.11.18 | ₩19,735 | ₩19,802 | ₩19,535 | ₩19,762 | +0.14% | 7.3천 |
|---|
| 2025.11.17 | ₩19,936 | ₩19,976 | ₩19,735 | ₩19,820 | -0.58% | 7.6천 |
|---|
| 2025.11.14 | ₩19,842 | ₩20,163 | ₩19,842 | ₩20,036 | +0.98% | 1.2만 |
|---|
| 2025.11.13 | ₩20,096 | ₩20,150 | ₩20,015 | ₩20,015 | -0.41% | 5.4천 |
|---|
| 2025.11.12 | ₩20,203 | ₩20,216 | ₩20,111 | ₩20,216 | +0.07% | 1.2만 |
|---|
| 2025.11.11 | ₩20,003 | ₩20,016 | ₩19,856 | ₩20,003 | 0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩19,816 | ₩20,003 | ₩19,816 | ₩19,995 | +0.90% | 9.3천 |
|---|
| 2025.11.07 | ₩19,661 | ₩19,848 | ₩19,575 | ₩19,818 | +0.80% | 1.4천 |
|---|
| 2025.11.06 | ₩19,575 | ₩19,798 | ₩19,575 | ₩19,661 | +0.44% | 1.9만 |
|---|
| 2025.11.05 | ₩19,535 | ₩19,709 | ₩19,535 | ₩19,686 | +0.77% | 4.4천 |
|---|
| 2025.11.04 | ₩19,575 | ₩19,575 | ₩19,375 | ₩19,457 | -0.60% | 3만 |
|---|
| 2025.11.03 | ₩19,836 | ₩19,889 | ₩19,836 | ₩19,876 | +0.20% | 4.2천 |
|---|
| 2025.10.31 | ₩19,575 | ₩19,796 | ₩19,548 | ₩19,695 | +0.61% | 3.8천 |
|---|
| 2025.10.30 | ₩19,802 | ₩19,802 | ₩19,709 | ₩19,762 | -0.20% | 2.7천 |
|---|
| 2025.10.29 | ₩19,878 | ₩19,878 | ₩19,762 | ₩19,824 | -0.28% | 3.5천 |
|---|
| 2025.10.28 | ₩19,639 | ₩19,775 | ₩19,603 | ₩19,707 | +0.35% | 4.5천 |
|---|
| 2025.10.27 | ₩19,375 | ₩19,575 | ₩19,375 | ₩19,572 | +1.02% | 9천 |
|---|
| 2025.10.24 | ₩19,335 | ₩19,335 | ₩19,217 | ₩19,274 | -0.31% | 4.4천 |
|---|
| 2025.10.23 | ₩19,228 | ₩19,335 | ₩19,162 | ₩19,258 | +0.16% | 2.8천 |
|---|
| 2025.10.22 | ₩19,053 | ₩19,054 | ₩18,979 | ₩19,011 | -0.22% | 5.7천 |
|---|
| 2025.10.21 | ₩18,974 | ₩19,147 | ₩18,960 | ₩19,075 | +0.54% | 5.8천 |
|---|
| 2025.10.20 | ₩19,228 | ₩19,281 | ₩19,208 | ₩19,248 | +0.10% | 7.4천 |
|---|
| 2025.10.17 | ₩18,960 | ₩19,174 | ₩18,960 | ₩19,107 | +0.78% | 2.6천 |
|---|
| 2025.10.16 | ₩19,027 | ₩19,041 | ₩18,894 | ₩18,966 | -0.32% | 2.4천 |
|---|
| 2025.10.15 | ₩18,747 | ₩18,813 | ₩18,708 | ₩18,708 | -0.21% | 5.8만 |
|---|
| 2025.10.14 | ₩18,653 | ₩18,867 | ₩18,653 | ₩18,801 | +0.80% | 10.4만 |
|---|
| 2025.10.13 | ₩18,212 | ₩18,439 | ₩18,212 | ₩18,399 | +1.03% | 8.7천 |
|---|
| 2025.10.10 | ₩18,479 | ₩18,479 | ₩17,865 | ₩17,893 | -3.17% | 1.7만 |
|---|