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 | ₩28,513 | ₩28,619 | ₩28,299 | ₩28,459 | -0.19% | 4만 |
| 2026.10.08 | ₩27,805 | ₩28,391 | ₩27,805 | ₩28,366 | +2.02% | 2.3만 |
| 2026.10.07 | ₩27,498 | ₩27,718 | ₩27,471 | ₩27,578 | +0.29% | 6.5천 |
| 2026.10.06 | ₩27,618 | ₩27,618 | ₩27,338 | ₩27,405 | -0.77% | 8.5천 |
| 2026.10.05 | ₩27,792 | ₩27,976 | ₩27,305 | ₩27,653 | -0.50% | 1.8만 |
| 2026.10.02 | ₩27,431 | ₩27,658 | ₩27,154 | ₩27,658 | +0.83% | 1만 |
| 2026.10.01 | ₩26,737 | ₩27,378 | ₩26,737 | ₩27,378 | +2.40% | 1.4만 |
| 2026.09.30 | ₩26,951 | ₩27,211 | ₩26,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,964 |
| +0.05% |
| 2.3만 |
| 2026.09.29 | ₩26,417 | ₩26,791 | ₩26,417 | ₩26,737 | +1.21% | 4.2천 |
|---|
| 2026.09.28 | ₩26,657 | ₩26,924 | ₩26,657 | ₩26,777 | +0.45% | 3.7천 |
|---|
| 2026.09.25 | ₩26,510 | ₩26,604 | ₩26,377 | ₩26,558 | +0.18% | 5.8천 |
|---|
| 2026.09.24 | ₩26,497 | ₩26,675 | ₩26,473 | ₩26,473 | -0.09% | 7.9천 |
|---|
| 2026.09.23 | ₩26,564 | ₩26,564 | ₩26,310 | ₩26,404 | -0.60% | 2.1만 |
|---|
| 2026.09.22 | ₩26,871 | ₩27,111 | ₩26,577 | ₩26,737 | -0.50% | 10.6만 |
|---|
| 2026.09.21 | ₩27,765 | ₩27,818 | ₩27,378 | ₩27,485 | -1.01% | 2.2만 |
|---|
| 2026.09.18 | ₩27,405 | ₩27,658 | ₩27,391 | ₩27,519 | +0.42% | 2.3만 |
|---|
| 2026.09.17 | ₩27,778 | ₩27,872 | ₩27,513 | ₩27,658 | -0.43% | 4.1만 |
|---|
| 2026.09.16 | ₩27,431 | ₩27,805 | ₩27,385 | ₩27,538 | +0.39% | 19.3만 |
|---|
| 2026.09.15 | ₩27,311 | ₩27,471 | ₩27,218 | ₩27,298 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩27,204 | ₩27,672 | ₩26,964 | ₩27,215 | +0.04% | 4.6만 |
|---|
| 2026.09.11 | ₩26,777 | ₩27,164 | ₩26,751 | ₩26,924 | +0.55% | 7.7천 |
|---|
| 2026.09.10 | ₩26,711 | ₩26,711 | ₩26,470 | ₩26,657 | -0.20% | 6.8천 |
|---|
| 2026.09.09 | ₩26,544 | ₩26,791 | ₩26,544 | ₩26,708 | +0.62% | 8.1천 |
|---|
| 2026.09.08 | ₩26,684 | ₩26,684 | ₩26,417 | ₩26,510 | -0.65% | 6.5만 |
|---|
| 2026.09.04 | ₩26,644 | ₩26,737 | ₩26,644 | ₩26,724 | +0.30% | 4천 |
|---|
| 2026.09.03 | ₩26,737 | ₩26,737 | ₩26,350 | ₩26,540 | -0.74% | 7.5천 |
|---|
| 2026.09.02 | ₩26,097 | ₩26,230 | ₩25,923 | ₩26,131 | +0.13% | 4.4천 |
|---|
| 2026.09.01 | ₩26,524 | ₩26,524 | ₩26,043 | ₩26,043 | -1.81% | 3.6천 |
|---|
| 2026.08.31 | ₩26,604 | ₩26,604 | ₩26,163 | ₩26,297 | -1.15% | 4천 |
|---|
| 2026.08.28 | ₩26,283 | ₩26,537 | ₩26,283 | ₩26,375 | +0.35% | 3.5천 |
|---|
| 2026.08.27 | ₩26,070 | ₩26,657 | ₩26,070 | ₩26,649 | +2.22% | 8.9천 |
|---|
| 2026.08.26 | ₩26,804 | ₩26,804 | ₩26,165 | ₩26,177 | -2.34% | 1.4만 |
|---|
| 2026.08.25 | ₩26,857 | ₩26,978 | ₩26,791 | ₩26,951 | +0.35% | 1.2만 |
|---|
| 2026.08.24 | ₩27,164 | ₩27,164 | ₩26,924 | ₩27,002 | -0.60% | 9.4천 |
|---|
| 2026.08.21 | ₩26,804 | ₩27,216 | ₩26,804 | ₩27,031 | +0.85% | 1.9만 |
|---|
| 2026.08.20 | ₩26,190 | ₩26,430 | ₩26,190 | ₩26,283 | +0.36% | 7.6천 |
|---|
| 2026.08.19 | ₩26,350 | ₩26,524 | ₩26,310 | ₩26,417 | +0.25% | 4.8천 |
|---|
| 2026.08.18 | ₩26,297 | ₩26,297 | ₩26,030 | ₩26,209 | -0.34% | 7천 |
|---|
| 2026.08.17 | ₩25,603 | ₩26,177 | ₩25,603 | ₩26,003 | +1.56% | 1.4만 |
|---|
| 2026.08.14 | ₩25,202 | ₩25,336 | ₩25,187 | ₩25,187 | -0.06% | 4.8천 |
|---|
| 2026.08.13 | ₩24,828 | ₩25,162 | ₩24,822 | ₩25,046 | +0.88% | 8천 |
|---|
| 2026.08.12 | ₩24,388 | ₩24,775 | ₩24,388 | ₩24,722 | +1.37% | 4.2천 |
|---|
| 2026.08.11 | ₩24,535 | ₩24,535 | ₩24,237 | ₩24,348 | -0.76% | 4.5천 |
|---|
| 2026.08.10 | ₩24,495 | ₩24,710 | ₩24,388 | ₩24,455 | -0.16% | 1.1만 |
|---|
| 2026.08.07 | ₩24,481 | ₩24,508 | ₩24,328 | ₩24,428 | -0.22% | 2.4천 |
|---|
| 2026.08.06 | ₩24,161 | ₩24,308 | ₩24,161 | ₩24,254 | +0.39% | 2천 |
|---|
| 2026.08.05 | ₩24,188 | ₩24,188 | ₩24,094 | ₩24,094 | -0.39% | 5천 |
|---|
| 2026.08.04 | ₩24,441 | ₩24,548 | ₩24,401 | ₩24,527 | +0.35% | 7.7천 |
|---|
| 2026.08.03 | ₩24,643 | ₩24,788 | ₩24,635 | ₩24,783 | +0.57% | 6.9천 |
|---|
| 2026.07.31 | ₩24,695 | ₩24,815 | ₩24,668 | ₩24,786 | +0.37% | 5.1천 |
|---|
| 2026.07.30 | ₩24,735 | ₩24,828 | ₩24,601 | ₩24,794 | +0.24% | 1.4만 |
|---|
| 2026.07.29 | ₩24,561 | ₩24,655 | ₩24,027 | ₩24,544 | -0.07% | 4.1천 |
|---|
| 2026.07.28 | ₩24,188 | ₩24,575 | ₩24,188 | ₩24,508 | +1.32% | 7.3천 |
|---|
| 2026.07.27 | ₩24,468 | ₩24,468 | ₩24,041 | ₩24,214 | -1.04% | 6.6천 |
|---|
| 2026.07.24 | ₩24,481 | ₩24,561 | ₩24,361 | ₩24,435 | -0.19% | 1.3만 |
|---|
| 2026.07.23 | ₩24,161 | ₩24,268 | ₩24,094 | ₩24,114 | -0.19% | 4.2천 |
|---|
| 2026.07.22 | ₩24,117 | ₩24,161 | ₩24,054 | ₩24,054 | -0.26% | 3.6천 |
|---|
| 2026.07.21 | ₩23,941 | ₩24,321 | ₩23,941 | ₩24,170 | +0.96% | 7.6천 |
|---|
| 2026.07.20 | ₩23,867 | ₩23,894 | ₩23,680 | ₩23,774 | -0.39% | 3.9천 |
|---|
| 2026.07.17 | ₩23,667 | ₩23,720 | ₩23,574 | ₩23,656 | -0.05% | 5.1천 |
|---|
| 2026.07.16 | ₩23,560 | ₩23,867 | ₩23,560 | ₩23,694 | +0.57% | 8.7천 |
|---|
| 2026.07.15 | ₩23,987 | ₩23,987 | ₩23,654 | ₩23,779 | -0.87% | 9.7천 |
|---|
| 2026.07.14 | ₩23,587 | ₩23,854 | ₩23,494 | ₩23,674 | +0.37% | 1.8만 |
|---|
| 2026.07.13 | ₩23,173 | ₩23,413 | ₩23,080 | ₩23,080 | -0.40% | 5.3천 |
|---|
| 2026.07.10 | ₩23,026 | ₩23,120 | ₩22,933 | ₩23,106 | +0.35% | 8.2천 |
|---|
| 2026.07.09 | ₩22,839 | ₩22,986 | ₩22,546 | ₩22,807 | -0.14% | 1.4만 |
|---|
| 2026.07.08 | ₩22,653 | ₩23,058 | ₩22,653 | ₩22,986 | +1.47% | 2.4만 |
|---|
| 2026.07.07 | ₩22,546 | ₩22,706 | ₩22,479 | ₩22,575 | +0.13% | 3만 |
|---|
| 2026.07.06 | ₩22,372 | ₩22,837 | ₩22,372 | ₩22,594 | +0.99% | 29만 |
|---|
| 2026.07.02 | ₩22,392 | ₩22,406 | ₩22,213 | ₩22,354 | -0.17% | 5.5천 |
|---|
| 2026.07.01 | ₩21,518 | ₩21,938 | ₩21,518 | ₩21,822 | +1.41% | 6.9천 |
|---|
| 2026.06.30 | ₩21,772 | ₩21,858 | ₩21,665 | ₩21,778 | +0.03% | 1.6만 |
|---|
| 2026.06.29 | ₩21,905 | ₩22,052 | ₩21,905 | ₩21,985 | +0.37% | 8.2천 |
|---|
| 2026.06.26 | ₩22,039 | ₩22,319 | ₩21,800 | ₩21,933 | -0.48% | 1.2만 |
|---|
| 2026.06.25 | ₩22,452 | ₩22,706 | ₩22,248 | ₩22,248 | -0.91% | 3.3천 |
|---|
| 2026.06.24 | ₩22,586 | ₩22,693 | ₩22,476 | ₩22,476 | -0.48% | 1.4천 |
|---|
| 2026.06.23 | ₩22,492 | ₩22,839 | ₩22,492 | ₩22,729 | +1.05% | 1.7천 |
|---|
| 2026.06.22 | ₩22,666 | ₩22,906 | ₩22,666 | ₩22,865 | +0.88% | 4.4천 |
|---|
| 2026.06.18 | ₩22,265 | ₩22,452 | ₩22,265 | ₩22,352 | +0.39% | 1.8만 |
|---|
| 2026.06.17 | ₩22,839 | ₩22,839 | ₩22,399 | ₩22,536 | -1.33% | 5.1천 |
|---|
| 2026.06.16 | ₩23,066 | ₩23,120 | ₩23,000 | ₩23,000 | -0.29% | 9.4천 |
|---|
| 2026.06.15 | ₩23,373 | ₩23,380 | ₩23,253 | ₩23,353 | -0.09% | 1.2만 |
|---|
| 2026.06.12 | ₩23,120 | ₩23,480 | ₩23,120 | ₩23,452 | +1.44% | 5.5천 |
|---|
| 2026.06.11 | ₩23,026 | ₩23,293 | ₩22,986 | ₩23,259 | +1.01% | 4천 |
|---|
| 2026.06.10 | ₩22,946 | ₩23,066 | ₩22,786 | ₩22,839 | -0.47% | 6.9천 |
|---|
| 2026.06.09 | ₩23,213 | ₩23,213 | ₩22,665 | ₩22,813 | -1.73% | 1.1만 |
|---|
| 2026.06.08 | ₩23,387 | ₩23,387 | ₩23,026 | ₩23,113 | -1.17% | 5.1천 |
|---|
| 2026.06.05 | ₩22,960 | ₩23,253 | ₩22,960 | ₩23,026 | +0.29% | 1.4만 |
|---|
| 2026.06.04 | ₩22,866 | ₩23,130 | ₩22,866 | ₩23,054 | +0.82% | 5.1천 |
|---|
| 2026.06.03 | ₩22,839 | ₩23,013 | ₩22,839 | ₩22,934 | +0.41% | 1.7만 |
|---|
| 2026.06.02 | ₩23,066 | ₩23,207 | ₩23,053 | ₩23,120 | +0.23% | 3천 |
|---|
| 2026.06.01 | ₩23,013 | ₩23,120 | ₩22,920 | ₩23,066 | +0.23% | 1.2만 |
|---|
| 2026.05.29 | ₩22,706 | ₩22,759 | ₩22,426 | ₩22,626 | -0.35% | 1.4만 |
|---|
| 2026.05.28 | ₩22,639 | ₩22,766 | ₩22,456 | ₩22,646 | +0.03% | 1.9만 |
|---|
| 2026.05.27 | ₩23,026 | ₩23,026 | ₩22,853 | ₩22,924 | -0.45% | 1.2만 |
|---|
| 2026.05.26 | ₩23,213 | ₩23,300 | ₩23,078 | ₩23,211 | -0.01% | 3.8천 |
|---|
| 2026.05.22 | ₩23,293 | ₩23,293 | ₩23,097 | ₩23,192 | -0.44% | 1.3만 |
|---|
| 2026.05.21 | ₩23,191 | ₩23,413 | ₩23,191 | ₩23,357 | +0.72% | 7.8천 |
|---|
| 2026.05.20 | ₩23,213 | ₩23,494 | ₩23,213 | ₩23,440 | +0.98% | 9.9천 |
|---|
| 2026.05.19 | ₩23,080 | ₩23,080 | ₩22,733 | ₩22,813 | -1.16% | 9.5천 |
|---|
| 2026.05.18 | ₩22,759 | ₩23,052 | ₩22,759 | ₩22,920 | +0.70% | 1.1만 |
|---|
| 2026.05.15 | ₩23,026 | ₩23,026 | ₩22,799 | ₩22,988 | -0.17% | 1.2만 |
|---|
| 2026.05.14 | ₩23,440 | ₩23,440 | ₩23,129 | ₩23,265 | -0.75% | 7.1천 |
|---|
| 2026.05.13 | ₩23,494 | ₩23,494 | ₩23,080 | ₩23,233 | -1.11% | 5.7천 |
|---|
| 2026.05.12 | ₩23,413 | ₩23,534 | ₩23,240 | ₩23,333 | -0.34% | 1.2만 |
|---|
| 2026.05.11 | ₩23,587 | ₩23,647 | ₩23,440 | ₩23,467 | -0.51% | 1.2만 |
|---|
| 2026.05.08 | ₩23,680 | ₩23,680 | ₩23,507 | ₩23,660 | -0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩23,600 | ₩23,600 | ₩23,360 | ₩23,495 | -0.45% | 8.2천 |
|---|
| 2026.05.06 | ₩23,413 | ₩23,627 | ₩23,387 | ₩23,516 | +0.44% | 1.4만 |
|---|
| 2026.05.05 | ₩23,061 | ₩23,480 | ₩23,061 | ₩23,474 | +1.79% | 9.6천 |
|---|
| 2026.05.04 | ₩23,227 | ₩23,227 | ₩22,782 | ₩22,881 | -1.49% | 8.8천 |
|---|
| 2026.05.01 | ₩23,453 | ₩23,453 | ₩23,192 | ₩23,301 | -0.65% | 5.4천 |
|---|
| 2026.04.30 | ₩22,960 | ₩23,413 | ₩22,960 | ₩23,347 | +1.69% | 9.8천 |
|---|
| 2026.04.29 | ₩23,173 | ₩23,200 | ₩22,866 | ₩22,966 | -0.89% | 1.8만 |
|---|
| 2026.04.28 | ₩22,826 | ₩23,129 | ₩22,826 | ₩23,030 | +0.89% | 6천 |
|---|
| 2026.04.27 | ₩23,013 | ₩23,013 | ₩22,706 | ₩22,929 | -0.37% | 2.1만 |
|---|
| 2026.04.24 | ₩22,906 | ₩23,080 | ₩22,906 | ₩22,993 | +0.38% | 6.3천 |
|---|
| 2026.04.23 | ₩22,826 | ₩23,040 | ₩22,733 | ₩22,884 | +0.25% | 3만 |
|---|
| 2026.04.22 | ₩22,853 | ₩22,946 | ₩22,666 | ₩22,870 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩23,427 | ₩23,427 | ₩22,853 | ₩22,879 | -2.34% | 4.7천 |
|---|
| 2026.04.20 | ₩22,973 | ₩23,253 | ₩22,973 | ₩23,093 | +0.52% | 3.3만 |
|---|
| 2026.04.17 | ₩23,106 | ₩23,347 | ₩23,106 | ₩23,220 | +0.49% | 8.8천 |
|---|
| 2026.04.16 | ₩22,813 | ₩23,160 | ₩22,813 | ₩23,013 | +0.88% | 8.5천 |
|---|
| 2026.04.15 | ₩23,267 | ₩23,267 | ₩22,946 | ₩23,013 | -1.09% | 1.8만 |
|---|
| 2026.04.14 | ₩23,173 | ₩23,173 | ₩23,000 | ₩23,057 | -0.50% | 2.6만 |
|---|
| 2026.04.13 | ₩22,973 | ₩23,173 | ₩22,926 | ₩23,114 | +0.62% | 5.6천 |
|---|
| 2026.04.10 | ₩23,280 | ₩23,280 | ₩22,946 | ₩22,946 | -1.43% | 1.1만 |
|---|
| 2026.04.09 | ₩23,260 | ₩23,307 | ₩23,096 | ₩23,219 | -0.18% | 1.2만 |
|---|
| 2026.04.08 | ₩23,066 | ₩23,307 | ₩22,974 | ₩23,307 | +1.04% | 1.6만 |
|---|
| 2026.04.07 | ₩23,080 | ₩23,080 | ₩22,719 | ₩22,766 | -1.36% | 1.4만 |
|---|
| 2026.04.06 | ₩22,693 | ₩23,106 | ₩22,693 | ₩23,106 | +1.82% | 5.4만 |
|---|
| 2026.04.02 | ₩22,572 | ₩23,000 | ₩22,519 | ₩23,000 | +1.89% | 1.5만 |
|---|
| 2026.04.01 | ₩22,613 | ₩22,829 | ₩22,613 | ₩22,733 | +0.53% | 2.3만 |
|---|
| 2026.03.31 | ₩22,332 | ₩22,633 | ₩22,215 | ₩22,613 | +1.26% | 2.7만 |
|---|
| 2026.03.30 | ₩21,972 | ₩22,145 | ₩21,918 | ₩22,002 | +0.14% | 1.8만 |
|---|
| 2026.03.27 | ₩21,892 | ₩21,992 | ₩21,825 | ₩21,825 | -0.30% | 2.9천 |
|---|
| 2026.03.26 | ₩22,192 | ₩22,252 | ₩21,852 | ₩21,852 | -1.53% | 1.2만 |
|---|
| 2026.03.25 | ₩22,292 | ₩22,372 | ₩22,119 | ₩22,172 | -0.54% | 4.4만 |
|---|
| 2026.03.24 | ₩22,145 | ₩22,466 | ₩22,145 | ₩22,439 | +1.33% | 3.5만 |
|---|
| 2026.03.23 | ₩21,958 | ₩22,319 | ₩21,958 | ₩22,212 | +1.16% | 2.7만 |
|---|
| 2026.03.20 | ₩22,492 | ₩22,492 | ₩21,852 | ₩22,079 | -1.84% | 2.4만 |
|---|
| 2026.03.19 | ₩22,092 | ₩22,539 | ₩22,092 | ₩22,479 | +1.75% | 8.1천 |
|---|
| 2026.03.18 | ₩22,092 | ₩22,366 | ₩22,092 | ₩22,252 | +0.73% | 5.3천 |
|---|
| 2026.03.17 | ₩22,212 | ₩22,212 | ₩22,012 | ₩22,159 | -0.24% | 1.2만 |
|---|
| 2026.03.16 | ₩22,039 | ₩22,092 | ₩21,892 | ₩22,092 | +0.24% | 2만 |
|---|
| 2026.03.13 | ₩21,691 | ₩21,772 | ₩21,465 | ₩21,465 | -1.05% | 1.7만 |
|---|
| 2026.03.12 | ₩22,185 | ₩22,185 | ₩21,772 | ₩21,945 | -1.08% | 1.3만 |
|---|
| 2026.03.11 | ₩22,306 | ₩22,319 | ₩22,159 | ₩22,277 | -0.13% | 1.8만 |
|---|
| 2026.03.10 | ₩22,372 | ₩22,492 | ₩22,121 | ₩22,302 | -0.32% | 5.4만 |
|---|
| 2026.03.09 | ₩22,292 | ₩22,519 | ₩21,772 | ₩22,466 | +0.78% | 9.5만 |
|---|
| 2026.03.06 | ₩22,492 | ₩22,492 | ₩22,159 | ₩22,372 | -0.53% | 41.9만 |
|---|
| 2026.03.05 | ₩22,719 | ₩22,719 | ₩22,199 | ₩22,265 | -2.00% | 1.9만 |
|---|
| 2026.03.04 | ₩23,026 | ₩23,040 | ₩22,826 | ₩22,839 | -0.81% | 1.4만 |
|---|
| 2026.03.03 | ₩23,293 | ₩23,404 | ₩22,719 | ₩23,187 | -0.46% | 1.9만 |
|---|
| 2026.03.02 | ₩23,146 | ₩23,297 | ₩23,040 | ₩23,173 | +0.12% | 2.4만 |
|---|
| 2026.02.27 | ₩22,613 | ₩22,813 | ₩22,546 | ₩22,658 | +0.20% | 5.8천 |
|---|
| 2026.02.26 | ₩22,786 | ₩22,786 | ₩22,572 | ₩22,613 | -0.76% | 2.5천 |
|---|
| 2026.02.25 | ₩22,946 | ₩22,946 | ₩22,386 | ₩22,626 | -1.40% | 13.2만 |
|---|
| 2026.02.24 | ₩22,372 | ₩22,506 | ₩22,372 | ₩22,506 | +0.60% | 2.6천 |
|---|
| 2026.02.23 | ₩22,546 | ₩22,546 | ₩22,219 | ₩22,259 | -1.27% | 1.9만 |
|---|
| 2026.02.20 | ₩22,025 | ₩22,572 | ₩22,025 | ₩22,426 | +1.82% | 2.2만 |
|---|
| 2026.02.19 | ₩22,132 | ₩22,132 | ₩21,958 | ₩21,998 | -0.60% | 6.9천 |
|---|
| 2026.02.18 | ₩21,920 | ₩21,984 | ₩21,825 | ₩21,958 | +0.18% | 4.3천 |
|---|
| 2026.02.17 | ₩21,571 | ₩21,758 | ₩21,505 | ₩21,732 | +0.74% | 2.8천 |
|---|
| 2026.02.13 | ₩21,531 | ₩21,705 | ₩21,411 | ₩21,571 | +0.19% | 2.6천 |
|---|
| 2026.02.12 | ₩22,059 | ₩22,059 | ₩21,398 | ₩21,438 | -2.81% | 9.1천 |
|---|
| 2026.02.11 | ₩21,758 | ₩21,932 | ₩21,665 | ₩21,932 | +0.80% | 5.5천 |
|---|
| 2026.02.10 | ₩21,518 | ₩21,611 | ₩21,491 | ₩21,491 | -0.12% | 3.8천 |
|---|
| 2026.02.09 | ₩21,358 | ₩21,451 | ₩21,331 | ₩21,398 | +0.19% | 1.8만 |
|---|
| 2026.02.06 | ₩21,304 | ₩21,358 | ₩21,184 | ₩21,358 | +0.25% | 1.2만 |
|---|
| 2026.02.05 | ₩21,144 | ₩21,144 | ₩20,864 | ₩20,877 | -1.26% | 2.6천 |
|---|
| 2026.02.04 | ₩21,238 | ₩21,238 | ₩20,959 | ₩21,104 | -0.63% | 8.4천 |
|---|
| 2026.02.03 | ₩20,704 | ₩20,892 | ₩20,677 | ₩20,817 | +0.55% | 5.7천 |
|---|
| 2026.02.02 | ₩20,357 | ₩20,729 | ₩20,357 | ₩20,656 | +1.47% | 1.4만 |
|---|
| 2026.01.30 | ₩20,657 | ₩20,657 | ₩20,430 | ₩20,490 | -0.81% | 1.3만 |
|---|
| 2026.01.29 | ₩20,677 | ₩20,764 | ₩20,463 | ₩20,750 | +0.36% | 5.4천 |
|---|
| 2026.01.28 | ₩20,490 | ₩20,586 | ₩20,410 | ₩20,450 | -0.20% | 9.6천 |
|---|
| 2026.01.27 | ₩20,076 | ₩20,335 | ₩20,076 | ₩20,303 | +1.13% | 6.1천 |
|---|
| 2026.01.26 | ₩19,956 | ₩20,143 | ₩19,956 | ₩19,996 | +0.20% | 8.6천 |
|---|
| 2026.01.23 | ₩19,889 | ₩19,936 | ₩19,876 | ₩19,916 | +0.13% | 3.9천 |
|---|
| 2026.01.22 | ₩20,143 | ₩20,143 | ₩19,929 | ₩20,036 | -0.53% | 2.6만 |
|---|
| 2026.01.21 | ₩19,944 | ₩20,130 | ₩19,836 | ₩20,026 | +0.41% | 2천 |
|---|
| 2026.01.20 | ₩19,676 | ₩19,903 | ₩19,676 | ₩19,676 | 0.00% | 5.8천 |
|---|
| 2026.01.16 | ₩19,763 | ₩19,796 | ₩19,662 | ₩19,729 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩19,943 | ₩20,130 | ₩19,943 | ₩20,036 | +0.47% | 1.3만 |
|---|
| 2026.01.14 | ₩19,983 | ₩20,116 | ₩19,983 | ₩20,036 | +0.27% | 2.1만 |
|---|
| 2026.01.13 | ₩19,916 | ₩20,050 | ₩19,916 | ₩19,929 | +0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩19,823 | ₩20,063 | ₩19,823 | ₩20,050 | +1.14% | 2.5만 |
|---|
| 2026.01.09 | ₩19,796 | ₩19,823 | ₩19,701 | ₩19,783 | -0.07% | 1.1만 |
|---|
| 2026.01.08 | ₩19,542 | ₩19,609 | ₩19,516 | ₩19,609 | +0.34% | 7.9천 |
|---|
| 2026.01.07 | ₩19,462 | ₩19,489 | ₩19,438 | ₩19,462 | 0.00% | 8.1천 |
|---|
| 2026.01.06 | ₩19,235 | ₩19,422 | ₩19,235 | ₩19,329 | +0.49% | 1.3만 |
|---|
| 2026.01.05 | ₩19,088 | ₩19,289 | ₩19,088 | ₩19,229 | +0.73% | 9.8천 |
|---|
| 2026.01.02 | ₩19,008 | ₩19,207 | ₩19,008 | ₩19,115 | +0.56% | 2.4만 |
|---|
| 2025.12.31 | ₩18,968 | ₩19,102 | ₩18,968 | ₩18,987 | +0.10% | 1.2만 |
|---|
| 2025.12.30 | ₩19,129 | ₩19,206 | ₩19,102 | ₩19,129 | 0.00% | 9.1천 |
|---|
| 2025.12.29 | ₩19,088 | ₩19,222 | ₩19,062 | ₩19,222 | +0.70% | 2.5만 |
|---|
| 2025.12.26 | ₩19,142 | ₩19,249 | ₩19,075 | ₩19,175 | +0.17% | 3.5만 |
|---|
| 2025.12.24 | ₩19,209 | ₩19,209 | ₩19,048 | ₩19,182 | -0.14% | 1.2만 |
|---|
| 2025.12.23 | ₩20,317 | ₩20,450 | ₩20,317 | ₩20,450 | +0.66% | 8.7천 |
|---|
| 2025.12.22 | ₩20,370 | ₩20,370 | ₩20,210 | ₩20,317 | -0.26% | 1.3만 |
|---|
| 2025.12.19 | ₩20,317 | ₩20,317 | ₩20,257 | ₩20,297 | -0.10% | 1.7만 |
|---|
| 2025.12.18 | ₩20,397 | ₩20,397 | ₩20,269 | ₩20,298 | -0.48% | 7.9천 |
|---|
| 2025.12.17 | ₩20,196 | ₩20,196 | ₩20,075 | ₩20,075 | -0.60% | 7.7천 |
|---|
| 2025.12.16 | ₩20,290 | ₩20,290 | ₩20,090 | ₩20,130 | -0.79% | 1.1만 |
|---|
| 2025.12.15 | ₩20,183 | ₩20,330 | ₩20,183 | ₩20,290 | +0.53% | 1.7만 |
|---|
| 2025.12.12 | ₩20,450 | ₩20,450 | ₩20,156 | ₩20,156 | -1.44% | 5.1천 |
|---|
| 2025.12.11 | ₩20,263 | ₩20,463 | ₩20,263 | ₩20,450 | +0.92% | 1.2만 |
|---|
| 2025.12.10 | ₩20,156 | ₩20,330 | ₩20,112 | ₩20,330 | +0.86% | 2.1만 |
|---|
| 2025.12.09 | ₩20,250 | ₩20,290 | ₩20,176 | ₩20,236 | -0.07% | 8.1천 |
|---|
| 2025.12.08 | ₩20,370 | ₩20,370 | ₩20,270 | ₩20,277 | -0.46% | 8.3천 |
|---|
| 2025.12.05 | ₩20,277 | ₩20,330 | ₩20,236 | ₩20,263 | -0.07% | 2.3만 |
|---|
| 2025.12.04 | ₩20,423 | ₩20,423 | ₩20,357 | ₩20,383 | -0.20% | 1.7만 |
|---|
| 2025.12.03 | ₩20,156 | ₩20,243 | ₩20,123 | ₩20,203 | +0.23% | 1.3만 |
|---|
| 2025.12.02 | ₩20,023 | ₩20,100 | ₩20,003 | ₩20,100 | +0.39% | 8.5천 |
|---|
| 2025.12.01 | ₩20,023 | ₩20,196 | ₩20,023 | ₩20,116 | +0.47% | 2.6만 |
|---|
| 2025.11.28 | ₩19,836 | ₩20,050 | ₩19,836 | ₩20,050 | +1.08% | 5.8천 |
|---|
| 2025.11.26 | ₩19,841 | ₩19,956 | ₩19,809 | ₩19,893 | +0.26% | 1.7만 |
|---|
| 2025.11.25 | ₩19,477 | ₩19,836 | ₩19,477 | ₩19,831 | +1.82% | 1.1만 |
|---|
| 2025.11.24 | ₩19,369 | ₩19,609 | ₩19,369 | ₩19,589 | +1.14% | 2.8만 |
|---|
| 2025.11.21 | ₩19,409 | ₩19,596 | ₩19,382 | ₩19,528 | +0.61% | 3.8천 |
|---|
| 2025.11.20 | ₩19,703 | ₩19,716 | ₩19,262 | ₩19,315 | -1.96% | 1.7만 |
|---|
| 2025.11.19 | ₩19,725 | ₩19,889 | ₩19,689 | ₩19,789 | +0.32% | 10.4만 |
|---|
| 2025.11.18 | ₩19,716 | ₩19,783 | ₩19,516 | ₩19,743 | +0.14% | 7.3천 |
|---|
| 2025.11.17 | ₩19,916 | ₩19,956 | ₩19,716 | ₩19,800 | -0.58% | 7.6천 |
|---|
| 2025.11.14 | ₩19,823 | ₩20,143 | ₩19,823 | ₩20,016 | +0.98% | 1.2만 |
|---|
| 2025.11.13 | ₩20,076 | ₩20,130 | ₩19,995 | ₩19,995 | -0.41% | 5.4천 |
|---|
| 2025.11.12 | ₩20,183 | ₩20,196 | ₩20,091 | ₩20,196 | +0.07% | 1.2만 |
|---|
| 2025.11.11 | ₩19,983 | ₩19,996 | ₩19,836 | ₩19,983 | 0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩19,796 | ₩19,983 | ₩19,796 | ₩19,975 | +0.90% | 9.3천 |
|---|
| 2025.11.07 | ₩19,641 | ₩19,828 | ₩19,556 | ₩19,799 | +0.80% | 1.4천 |
|---|
| 2025.11.06 | ₩19,556 | ₩19,779 | ₩19,556 | ₩19,641 | +0.44% | 1.9만 |
|---|
| 2025.11.05 | ₩19,516 | ₩19,689 | ₩19,516 | ₩19,666 | +0.77% | 4.4천 |
|---|
| 2025.11.04 | ₩19,556 | ₩19,556 | ₩19,355 | ₩19,438 | -0.60% | 3만 |
|---|
| 2025.11.03 | ₩19,816 | ₩19,869 | ₩19,816 | ₩19,856 | +0.20% | 4.2천 |
|---|
| 2025.10.31 | ₩19,556 | ₩19,776 | ₩19,529 | ₩19,676 | +0.61% | 3.8천 |
|---|
| 2025.10.30 | ₩19,783 | ₩19,783 | ₩19,689 | ₩19,743 | -0.20% | 2.7천 |
|---|
| 2025.10.29 | ₩19,859 | ₩19,859 | ₩19,743 | ₩19,804 | -0.28% | 3.5천 |
|---|
| 2025.10.28 | ₩19,620 | ₩19,756 | ₩19,584 | ₩19,688 | +0.35% | 4.5천 |
|---|
| 2025.10.27 | ₩19,355 | ₩19,556 | ₩19,355 | ₩19,553 | +1.02% | 9천 |
|---|
| 2025.10.24 | ₩19,315 | ₩19,315 | ₩19,198 | ₩19,255 | -0.31% | 4.4천 |
|---|
| 2025.10.23 | ₩19,209 | ₩19,315 | ₩19,143 | ₩19,239 | +0.16% | 2.8천 |
|---|
| 2025.10.22 | ₩19,034 | ₩19,035 | ₩18,960 | ₩18,992 | -0.22% | 5.7천 |
|---|
| 2025.10.21 | ₩18,955 | ₩19,129 | ₩18,942 | ₩19,056 | +0.54% | 5.8천 |
|---|
| 2025.10.20 | ₩19,209 | ₩19,262 | ₩19,189 | ₩19,229 | +0.10% | 7.4천 |
|---|
| 2025.10.17 | ₩18,942 | ₩19,155 | ₩18,942 | ₩19,088 | +0.78% | 2.6천 |
|---|
| 2025.10.16 | ₩19,008 | ₩19,022 | ₩18,875 | ₩18,947 | -0.32% | 2.4천 |
|---|
| 2025.10.15 | ₩18,728 | ₩18,795 | ₩18,689 | ₩18,689 | -0.21% | 5.8만 |
|---|
| 2025.10.14 | ₩18,635 | ₩18,848 | ₩18,635 | ₩18,783 | +0.80% | 10.4만 |
|---|
| 2025.10.13 | ₩18,194 | ₩18,421 | ₩18,194 | ₩18,381 | +1.03% | 8.7천 |
|---|
| 2025.10.10 | ₩18,461 | ₩18,461 | ₩17,847 | ₩17,875 | -3.17% | 1.7만 |
|---|