시장 데이터를 불러오는 중
전체 종목
Breakwave Dry Bulk Shipping ETF 과거 주가
Breakwave Dry Bulk Shipping ETF · BDRY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Breakwave Dry Bulk Shipping ETF · BDRY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,665 | ₩19,345 | ₩18,531 | ₩18,625 | -0.22% | 3.2만 |
| 2026.10.08 | ₩19,363 | ₩19,631 | ₩19,322 | ₩19,416 | +0.28% | 2.2만 |
| 2026.10.07 | ₩19,376 | ₩19,604 | ₩19,215 | ₩19,349 | -0.14% | 3.8만 |
| 2026.10.06 | ₩18,719 | ₩19,081 | ₩18,719 | ₩18,907 | +1.00% | 1.8만 |
| 2026.10.05 | ₩18,826 | ₩19,175 | ₩18,719 | ₩18,960 | +0.71% | 38.5만 |
| 2026.10.02 | ₩19,859 | ₩19,859 | ₩18,907 | ₩19,041 | -4.12% | 6.2만 |
| 2026.10.01 | ₩19,819 | ₩19,819 | ₩19,336 | ₩19,470 | -1.76% | 6만 |
| 2026.09.30 | ₩19,309 | ₩19,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,510 |
| +1.04% |
| 3.5만 |
| 2026.09.29 | ₩19,550 | ₩19,751 | ₩18,116 | ₩19,389 | -0.82% | 13.9만 |
|---|
| 2026.09.28 | ₩20,449 | ₩20,449 | ₩19,805 | ₩19,979 | -2.30% | 23.7만 |
|---|
| 2026.09.25 | ₩20,744 | ₩20,878 | ₩20,328 | ₩20,543 | -0.97% | 5.9만 |
|---|
| 2026.09.24 | ₩21,387 | ₩21,495 | ₩21,025 | ₩21,146 | -1.13% | 3.1만 |
|---|
| 2026.09.23 | ₩20,985 | ₩21,588 | ₩20,985 | ₩21,401 | +1.98% | 16.5만 |
|---|
| 2026.09.22 | ₩21,749 | ₩21,749 | ₩20,717 | ₩20,878 | -4.01% | 50.4만 |
|---|
| 2026.09.21 | ₩21,401 | ₩21,736 | ₩21,248 | ₩21,562 | +0.75% | 18.7만 |
|---|
| 2026.09.18 | ₩21,146 | ₩21,247 | ₩20,972 | ₩21,079 | -0.32% | 7.7만 |
|---|
| 2026.09.17 | ₩20,556 | ₩21,347 | ₩20,556 | ₩21,173 | +3.00% | 9.6만 |
|---|
| 2026.09.16 | ₩20,650 | ₩20,650 | ₩20,301 | ₩20,516 | -0.65% | 6.9만 |
|---|
| 2026.09.15 | ₩20,717 | ₩20,717 | ₩20,087 | ₩20,556 | -0.78% | 11.2만 |
|---|
| 2026.09.14 | ₩20,851 | ₩20,851 | ₩19,819 | ₩20,516 | -1.61% | 12.5만 |
|---|
| 2026.09.11 | ₩21,454 | ₩21,521 | ₩21,374 | ₩21,468 | +0.06% | 5.1만 |
|---|
| 2026.09.10 | ₩21,106 | ₩21,588 | ₩21,106 | ₩21,347 | +1.14% | 9.2만 |
|---|
| 2026.09.09 | ₩21,588 | ₩21,977 | ₩20,918 | ₩21,588 | 0.00% | 11.1만 |
|---|
| 2026.09.08 | ₩22,259 | ₩22,393 | ₩21,629 | ₩21,857 | -1.81% | 21.3만 |
|---|
| 2026.09.04 | ₩21,816 | ₩22,406 | ₩21,816 | ₩22,205 | +1.78% | 11.5만 |
|---|
| 2026.09.03 | ₩21,669 | ₩21,696 | ₩21,347 | ₩21,642 | -0.12% | 8.7만 |
|---|
| 2026.09.02 | ₩21,790 | ₩22,259 | ₩21,669 | ₩22,232 | +2.03% | 16.3만 |
|---|
| 2026.09.01 | ₩20,851 | ₩21,186 | ₩20,543 | ₩21,180 | +1.58% | 8.6만 |
|---|
| 2026.08.31 | ₩20,851 | ₩20,851 | ₩20,509 | ₩20,744 | -0.51% | 11.9만 |
|---|
| 2026.08.28 | ₩20,154 | ₩20,851 | ₩20,154 | ₩20,811 | +3.26% | 6만 |
|---|
| 2026.08.27 | ₩20,301 | ₩20,301 | ₩19,819 | ₩19,872 | -2.11% | 2.1만 |
|---|
| 2026.08.26 | ₩20,610 | ₩20,610 | ₩19,993 | ₩20,194 | -2.02% | 3.4만 |
|---|
| 2026.08.25 | ₩19,751 | ₩20,315 | ₩19,711 | ₩20,201 | +2.27% | 7.5만 |
|---|
| 2026.08.24 | ₩19,845 | ₩19,845 | ₩19,478 | ₩19,698 | -0.74% | 2.8만 |
|---|
| 2026.08.21 | ₩19,312 | ₩19,845 | ₩19,312 | ₩19,778 | +2.42% | 4.6만 |
|---|
| 2026.08.20 | ₩18,920 | ₩19,161 | ₩18,920 | ₩19,027 | +0.57% | 2.1만 |
|---|
| 2026.08.19 | ₩18,330 | ₩18,779 | ₩18,330 | ₩18,779 | +2.45% | 2.1만 |
|---|
| 2026.08.18 | ₩18,250 | ₩18,531 | ₩16,976 | ₩18,531 | +1.54% | 1.7만 |
|---|
| 2026.08.17 | ₩19,027 | ₩19,237 | ₩18,773 | ₩18,773 | -1.34% | 2.8만 |
|---|
| 2026.08.14 | ₩18,679 | ₩19,188 | ₩18,679 | ₩19,157 | +2.56% | 2.1만 |
|---|
| 2026.08.13 | ₩18,464 | ₩18,994 | ₩18,464 | ₩18,625 | +0.87% | 1.9만 |
|---|
| 2026.08.12 | ₩18,411 | ₩18,692 | ₩18,276 | ₩18,330 | -0.44% | 1.7만 |
|---|
| 2026.08.11 | ₩18,719 | ₩18,773 | ₩18,437 | ₩18,491 | -1.22% | 1.6만 |
|---|
| 2026.08.10 | ₩18,639 | ₩18,934 | ₩18,435 | ₩18,504 | -0.72% | 10.6만 |
|---|
| 2026.08.07 | ₩18,934 | ₩18,934 | ₩18,411 | ₩18,451 | -2.55% | 1.5만 |
|---|
| 2026.08.06 | ₩18,706 | ₩18,773 | ₩18,290 | ₩18,692 | -0.07% | 1만 |
|---|
| 2026.08.05 | ₩18,853 | ₩18,987 | ₩18,683 | ₩18,732 | -0.64% | 6.7만 |
|---|
| 2026.08.04 | ₩18,773 | ₩18,907 | ₩18,411 | ₩18,652 | -0.64% | 5.4만 |
|---|
| 2026.08.03 | ₩18,491 | ₩18,773 | ₩18,491 | ₩18,706 | +1.16% | 4만 |
|---|
| 2026.07.31 | ₩18,183 | ₩18,183 | ₩17,821 | ₩17,995 | -1.03% | 1.1만 |
|---|
| 2026.07.30 | ₩17,606 | ₩18,089 | ₩17,606 | ₩17,914 | +1.75% | 3.7만 |
|---|
| 2026.07.29 | ₩17,096 | ₩17,418 | ₩17,075 | ₩17,137 | +0.24% | 8.5천 |
|---|
| 2026.07.28 | ₩16,801 | ₩17,204 | ₩16,801 | ₩16,909 | +0.64% | 1.9만 |
|---|
| 2026.07.27 | ₩16,627 | ₩17,043 | ₩16,600 | ₩16,600 | -0.16% | 6.3천 |
|---|
| 2026.07.24 | ₩17,271 | ₩17,271 | ₩16,828 | ₩16,855 | -2.41% | 6.7천 |
|---|
| 2026.07.23 | ₩17,070 | ₩17,298 | ₩16,989 | ₩17,003 | -0.39% | 2.7만 |
|---|
| 2026.07.22 | ₩16,775 | ₩17,096 | ₩16,775 | ₩16,775 | 0.00% | 8.7천 |
|---|
| 2026.07.21 | ₩17,016 | ₩17,016 | ₩16,775 | ₩16,922 | -0.55% | 2.4만 |
|---|
| 2026.07.20 | ₩16,493 | ₩16,788 | ₩15,176 | ₩16,346 | -0.89% | 17만 |
|---|
| 2026.07.17 | ₩16,694 | ₩17,324 | ₩16,694 | ₩16,976 | +1.69% | 1.3만 |
|---|
| 2026.07.16 | ₩16,962 | ₩17,180 | ₩16,493 | ₩16,962 | 0.00% | 2.1만 |
|---|
| 2026.07.15 | ₩17,271 | ₩17,418 | ₩17,217 | ₩17,217 | -0.31% | 3.1만 |
|---|
| 2026.07.14 | ₩18,129 | ₩18,129 | ₩17,526 | ₩17,566 | -3.11% | 1.8만 |
|---|
| 2026.07.13 | ₩17,472 | ₩18,706 | ₩17,472 | ₩17,874 | +2.30% | 13.8만 |
|---|
| 2026.07.10 | ₩17,405 | ₩17,405 | ₩17,271 | ₩17,284 | -0.69% | 7.5천 |
|---|
| 2026.07.09 | ₩17,432 | ₩17,432 | ₩17,244 | ₩17,365 | -0.38% | 3.3만 |
|---|
| 2026.07.08 | ₩17,000 | ₩17,324 | ₩16,439 | ₩17,210 | +1.24% | 1.4만 |
|---|
| 2026.07.07 | ₩17,257 | ₩17,405 | ₩17,083 | ₩17,110 | -0.85% | 2.5만 |
|---|
| 2026.07.06 | ₩17,137 | ₩17,432 | ₩17,134 | ₩17,378 | +1.41% | 9.8만 |
|---|
| 2026.07.02 | ₩16,292 | ₩16,667 | ₩16,292 | ₩16,453 | +0.99% | 4.6만 |
|---|
| 2026.07.01 | ₩15,984 | ₩16,252 | ₩15,984 | ₩16,161 | +1.11% | 6.6천 |
|---|
| 2026.06.30 | ₩16,024 | ₩16,075 | ₩15,823 | ₩15,916 | -0.67% | 12만 |
|---|
| 2026.06.29 | ₩15,528 | ₩15,628 | ₩15,487 | ₩15,595 | +0.43% | 2.8만 |
|---|
| 2026.06.26 | ₩15,145 | ₩15,145 | ₩15,045 | ₩15,112 | -0.22% | 2.9만 |
|---|
| 2026.06.25 | ₩15,326 | ₩15,508 | ₩15,179 | ₩15,286 | -0.26% | 7.2만 |
|---|
| 2026.06.24 | ₩15,689 | ₩15,903 | ₩15,521 | ₩15,689 | 0.00% | 3.3만 |
|---|
| 2026.06.23 | ₩15,689 | ₩15,957 | ₩15,689 | ₩15,782 | +0.60% | 4.2만 |
|---|
| 2026.06.22 | ₩15,487 | ₩15,675 | ₩15,487 | ₩15,528 | +0.26% | 4.2만 |
|---|
| 2026.06.18 | ₩15,742 | ₩15,823 | ₩14,998 | ₩15,514 | -1.45% | 10.1만 |
|---|
| 2026.06.17 | ₩16,077 | ₩16,379 | ₩15,930 | ₩15,930 | -0.92% | 2만 |
|---|
| 2026.06.16 | ₩15,970 | ₩16,533 | ₩15,286 | ₩16,265 | +1.85% | 5.7만 |
|---|
| 2026.06.15 | ₩16,211 | ₩16,508 | ₩15,890 | ₩16,077 | -0.83% | 20.1만 |
|---|
| 2026.06.12 | ₩16,788 | ₩16,869 | ₩16,520 | ₩16,520 | -1.60% | 4.7만 |
|---|
| 2026.06.11 | ₩16,761 | ₩16,936 | ₩16,627 | ₩16,788 | +0.16% | 2.7만 |
|---|
| 2026.06.10 | ₩16,748 | ₩17,123 | ₩16,627 | ₩16,761 | +0.08% | 10.3만 |
|---|
| 2026.06.09 | ₩16,587 | ₩16,810 | ₩16,587 | ₩16,587 | 0.00% | 2.6만 |
|---|
| 2026.06.08 | ₩16,761 | ₩16,877 | ₩16,252 | ₩16,587 | -1.04% | 19.5만 |
|---|
| 2026.06.05 | ₩16,936 | ₩17,164 | ₩16,936 | ₩17,029 | +0.55% | 2.3만 |
|---|
| 2026.06.04 | ₩16,694 | ₩17,110 | ₩16,506 | ₩16,976 | +1.69% | 5.7만 |
|---|
| 2026.06.03 | ₩16,547 | ₩17,150 | ₩16,547 | ₩16,922 | +2.27% | 5.2만 |
|---|
| 2026.06.02 | ₩17,365 | ₩17,432 | ₩16,869 | ₩17,351 | -0.08% | 19.5만 |
|---|
| 2026.06.01 | ₩17,432 | ₩17,700 | ₩17,338 | ₩17,479 | +0.27% | 6만 |
|---|
| 2026.05.29 | ₩17,432 | ₩17,633 | ₩17,257 | ₩17,351 | -0.46% | 6.8만 |
|---|
| 2026.05.28 | ₩17,298 | ₩17,633 | ₩17,298 | ₩17,633 | +1.94% | 8.6만 |
|---|
| 2026.05.27 | ₩17,177 | ₩17,295 | ₩17,096 | ₩17,264 | +0.51% | 4만 |
|---|
| 2026.05.26 | ₩17,485 | ₩17,485 | ₩17,070 | ₩17,271 | -1.23% | 11.2만 |
|---|
| 2026.05.22 | ₩16,801 | ₩17,103 | ₩16,801 | ₩16,996 | +1.16% | 4.4만 |
|---|
| 2026.05.21 | ₩16,493 | ₩16,869 | ₩16,493 | ₩16,761 | +1.63% | 5.3만 |
|---|
| 2026.05.20 | ₩16,386 | ₩16,600 | ₩16,144 | ₩16,238 | -0.90% | 11만 |
|---|
| 2026.05.19 | ₩17,177 | ₩17,177 | ₩16,842 | ₩16,962 | -1.25% | 5.1만 |
|---|
| 2026.05.18 | ₩17,177 | ₩17,298 | ₩16,934 | ₩17,231 | +0.31% | 7.1만 |
|---|
| 2026.05.15 | ₩17,043 | ₩17,700 | ₩17,043 | ₩17,673 | +3.70% | 9.6만 |
|---|
| 2026.05.14 | ₩17,593 | ₩17,630 | ₩17,365 | ₩17,365 | -1.30% | 2.1만 |
|---|
| 2026.05.13 | ₩17,780 | ₩17,874 | ₩16,870 | ₩17,874 | +0.53% | 18.2만 |
|---|
| 2026.05.12 | ₩17,445 | ₩17,888 | ₩17,365 | ₩17,821 | +2.15% | 12.4만 |
|---|
| 2026.05.11 | ₩16,761 | ₩17,009 | ₩16,761 | ₩16,962 | +1.20% | 7.3만 |
|---|
| 2026.05.08 | ₩15,943 | ₩16,305 | ₩15,943 | ₩16,233 | +1.82% | 3.7만 |
|---|
| 2026.05.07 | ₩16,158 | ₩16,305 | ₩16,064 | ₩16,225 | +0.41% | 21.8만 |
|---|
| 2026.05.06 | ₩16,346 | ₩16,493 | ₩16,118 | ₩16,238 | -0.66% | 12.9만 |
|---|
| 2026.05.05 | ₩16,091 | ₩16,332 | ₩16,013 | ₩16,332 | +1.50% | 10.5만 |
|---|
| 2026.05.04 | ₩15,863 | ₩15,863 | ₩15,514 | ₩15,809 | -0.34% | 8.1만 |
|---|
| 2026.05.01 | ₩15,689 | ₩15,836 | ₩15,541 | ₩15,729 | +0.26% | 2.5만 |
|---|
| 2026.04.30 | ₩15,796 | ₩15,796 | ₩15,561 | ₩15,715 | -0.51% | 12.6만 |
|---|
| 2026.04.29 | ₩15,353 | ₩15,957 | ₩15,139 | ₩15,890 | +3.49% | 51.5만 |
|---|
| 2026.04.28 | ₩15,072 | ₩15,353 | ₩15,018 | ₩15,353 | +1.87% | 2.6만 |
|---|
| 2026.04.27 | ₩14,817 | ₩15,125 | ₩14,817 | ₩15,112 | +1.99% | 2.8만 |
|---|
| 2026.04.24 | ₩14,643 | ₩14,884 | ₩14,079 | ₩14,616 | -0.18% | 5.5만 |
|---|
| 2026.04.23 | ₩15,219 | ₩15,360 | ₩15,072 | ₩15,206 | -0.09% | 2.1만 |
|---|
| 2026.04.22 | ₩15,266 | ₩15,380 | ₩15,172 | ₩15,286 | +0.13% | 3.5만 |
|---|
| 2026.04.21 | ₩15,170 | ₩15,219 | ₩15,018 | ₩15,219 | +0.33% | 2.7만 |
|---|
| 2026.04.20 | ₩15,528 | ₩15,528 | ₩15,152 | ₩15,158 | -2.38% | 2.1만 |
|---|
| 2026.04.17 | ₩15,353 | ₩15,662 | ₩15,206 | ₩15,340 | -0.09% | 60.5만 |
|---|
| 2026.04.16 | ₩15,286 | ₩15,286 | ₩14,884 | ₩14,924 | -2.37% | 2.3만 |
|---|
| 2026.04.15 | ₩15,380 | ₩15,380 | ₩15,152 | ₩15,286 | -0.61% | 9.6만 |
|---|
| 2026.04.14 | ₩15,125 | ₩15,380 | ₩15,125 | ₩15,313 | +1.24% | 5.4만 |
|---|
| 2026.04.13 | ₩14,804 | ₩14,830 | ₩14,470 | ₩14,830 | +0.18% | 9.4만 |
|---|
| 2026.04.10 | ₩14,173 | ₩14,415 | ₩14,173 | ₩14,348 | +1.23% | 2.3만 |
|---|
| 2026.04.09 | ₩13,811 | ₩14,006 | ₩13,652 | ₩13,811 | 0.00% | 1.7만 |
|---|
| 2026.04.08 | ₩14,200 | ₩14,294 | ₩14,106 | ₩14,214 | +0.09% | 4.4만 |
|---|
| 2026.04.07 | ₩13,952 | ₩14,012 | ₩13,744 | ₩13,999 | +0.34% | 3.6만 |
|---|
| 2026.04.06 | ₩13,959 | ₩14,348 | ₩13,154 | ₩13,329 | -4.51% | 19.2만 |
|---|
| 2026.04.02 | ₩14,146 | ₩14,146 | ₩13,838 | ₩14,012 | -0.95% | 2.9만 |
|---|
| 2026.04.01 | ₩13,711 | ₩13,878 | ₩13,711 | ₩13,845 | +0.98% | 2.9만 |
|---|
| 2026.03.31 | ₩13,315 | ₩13,677 | ₩13,315 | ₩13,369 | +0.40% | 6만 |
|---|
| 2026.03.30 | ₩13,127 | ₩13,436 | ₩12,739 | ₩13,329 | +1.53% | 16.8만 |
|---|
| 2026.03.27 | ₩13,262 | ₩13,543 | ₩13,208 | ₩13,315 | +0.40% | 7.2만 |
|---|
| 2026.03.26 | ₩13,583 | ₩13,610 | ₩13,329 | ₩13,409 | -1.28% | 3.4만 |
|---|
| 2026.03.25 | ₩13,382 | ₩13,650 | ₩13,342 | ₩13,409 | +0.20% | 5.1만 |
|---|
| 2026.03.24 | ₩13,275 | ₩13,288 | ₩12,914 | ₩13,141 | -1.01% | 26.6만 |
|---|
| 2026.03.23 | ₩13,208 | ₩13,503 | ₩13,101 | ₩13,396 | +1.42% | 7.9만 |
|---|
| 2026.03.20 | ₩13,554 | ₩13,904 | ₩13,370 | ₩13,422 | -0.97% | 16.4만 |
|---|
| 2026.03.19 | ₩13,758 | ₩13,758 | ₩13,315 | ₩13,436 | -2.34% | 10.5만 |
|---|
| 2026.03.18 | ₩14,146 | ₩14,348 | ₩14,146 | ₩14,348 | +1.42% | 5.7만 |
|---|
| 2026.03.17 | ₩14,254 | ₩14,294 | ₩13,610 | ₩13,986 | -1.88% | 8.7만 |
|---|
| 2026.03.16 | ₩14,415 | ₩14,509 | ₩14,173 | ₩14,307 | -0.74% | 14만 |
|---|
| 2026.03.13 | ₩14,254 | ₩14,267 | ₩13,704 | ₩14,066 | -1.32% | 21.7만 |
|---|
| 2026.03.12 | ₩14,401 | ₩14,401 | ₩13,771 | ₩13,945 | -3.17% | 7.6만 |
|---|
| 2026.03.11 | ₩13,878 | ₩14,482 | ₩13,878 | ₩14,348 | +3.38% | 24.6만 |
|---|
| 2026.03.10 | ₩13,208 | ₩13,717 | ₩13,208 | ₩13,717 | +3.86% | 20.4만 |
|---|
| 2026.03.09 | ₩13,677 | ₩13,932 | ₩12,846 | ₩13,758 | +0.59% | 126.7만 |
|---|
| 2026.03.06 | ₩13,624 | ₩14,267 | ₩13,047 | ₩14,026 | +2.95% | 110.9만 |
|---|
| 2026.03.05 | ₩15,152 | ₩15,608 | ₩14,750 | ₩15,447 | +1.95% | 63.1만 |
|---|
| 2026.03.04 | ₩15,823 | ₩16,332 | ₩15,447 | ₩15,970 | +0.93% | 127.8만 |
|---|
| 2026.03.03 | ₩16,734 | ₩16,922 | ₩16,506 | ₩16,761 | +0.16% | 20.8만 |
|---|
| 2026.03.02 | ₩16,882 | ₩16,962 | ₩16,077 | ₩16,386 | -2.94% | 30.6만 |
|---|
| 2026.02.27 | ₩16,077 | ₩16,185 | ₩15,884 | ₩16,185 | +0.67% | 6.2만 |
|---|
| 2026.02.26 | ₩15,648 | ₩15,970 | ₩15,648 | ₩15,970 | +2.06% | 5.2만 |
|---|
| 2026.02.25 | ₩16,037 | ₩16,037 | ₩15,085 | ₩15,662 | -2.34% | 7.5만 |
|---|
| 2026.02.24 | ₩15,715 | ₩16,077 | ₩15,689 | ₩15,916 | +1.28% | 7.9만 |
|---|
| 2026.02.23 | ₩15,890 | ₩16,064 | ₩15,568 | ₩15,782 | -0.68% | 9.1만 |
|---|
| 2026.02.20 | ₩15,782 | ₩16,225 | ₩15,635 | ₩15,729 | -0.34% | 8.9만 |
|---|
| 2026.02.19 | ₩15,876 | ₩15,916 | ₩15,554 | ₩15,635 | -1.52% | 5.6만 |
|---|
| 2026.02.18 | ₩15,367 | ₩15,848 | ₩15,367 | ₩15,769 | +2.62% | 8.6만 |
|---|
| 2026.02.17 | ₩15,420 | ₩15,823 | ₩15,313 | ₩15,662 | +1.57% | 11.1만 |
|---|
| 2026.02.13 | ₩15,286 | ₩15,514 | ₩15,286 | ₩15,407 | +0.79% | 3만 |
|---|
| 2026.02.12 | ₩15,353 | ₩15,353 | ₩15,005 | ₩15,152 | -1.31% | 4.4만 |
|---|
| 2026.02.11 | ₩15,326 | ₩15,461 | ₩14,983 | ₩15,340 | +0.09% | 6.4만 |
|---|
| 2026.02.10 | ₩14,884 | ₩14,991 | ₩14,790 | ₩14,991 | +0.72% | 13.6만 |
|---|
| 2026.02.09 | ₩14,348 | ₩14,750 | ₩14,348 | ₩14,683 | +2.34% | 12.9만 |
|---|
| 2026.02.06 | ₩14,361 | ₩14,581 | ₩14,227 | ₩14,281 | -0.56% | 2.3만 |
|---|
| 2026.02.05 | ₩14,381 | ₩14,549 | ₩14,281 | ₩14,361 | -0.14% | 3.2만 |
|---|
| 2026.02.04 | ₩14,079 | ₩14,549 | ₩14,079 | ₩14,549 | +3.33% | 3만 |
|---|
| 2026.02.03 | ₩14,710 | ₩14,710 | ₩14,079 | ₩14,146 | -3.83% | 12.6만 |
|---|
| 2026.02.02 | ₩14,951 | ₩15,367 | ₩14,616 | ₩15,018 | +0.45% | 18.4만 |
|---|
| 2026.01.30 | ₩15,420 | ₩15,487 | ₩15,305 | ₩15,461 | +0.26% | 8.4만 |
|---|
| 2026.01.29 | ₩15,139 | ₩15,394 | ₩14,656 | ₩15,394 | +1.68% | 8.3만 |
|---|
| 2026.01.28 | ₩14,871 | ₩14,978 | ₩14,549 | ₩14,763 | -0.72% | 6만 |
|---|
| 2026.01.27 | ₩14,777 | ₩15,286 | ₩14,777 | ₩15,099 | +2.18% | 8.6만 |
|---|
| 2026.01.26 | ₩14,012 | ₩14,750 | ₩13,838 | ₩14,723 | +5.07% | 12.8만 |
|---|
| 2026.01.23 | ₩13,932 | ₩14,039 | ₩13,610 | ₩13,892 | -0.29% | 2.6만 |
|---|
| 2026.01.22 | ₩13,141 | ₩13,463 | ₩13,141 | ₩13,409 | +2.04% | 5.1만 |
|---|
| 2026.01.21 | ₩13,945 | ₩13,945 | ₩13,449 | ₩13,503 | -3.17% | 6.9만 |
|---|
| 2026.01.20 | ₩13,409 | ₩13,731 | ₩13,382 | ₩13,731 | +2.40% | 11.9만 |
|---|
| 2026.01.16 | ₩12,913 | ₩13,141 | ₩12,873 | ₩13,141 | +1.77% | 10.8만 |
|---|
| 2026.01.15 | ₩12,363 | ₩12,739 | ₩12,363 | ₩12,712 | +2.82% | 6.4만 |
|---|
| 2026.01.14 | ₩12,028 | ₩12,189 | ₩11,921 | ₩12,122 | +0.78% | 4.2만 |
|---|
| 2026.01.13 | ₩11,545 | ₩11,787 | ₩11,545 | ₩11,694 | +1.29% | 8.7천 |
|---|
| 2026.01.12 | ₩11,854 | ₩11,854 | ₩11,424 | ₩11,706 | -1.24% | 4만 |
|---|
| 2026.01.09 | ₩12,122 | ₩12,122 | ₩11,867 | ₩11,867 | -2.10% | 1.8만 |
|---|
| 2026.01.08 | ₩11,977 | ₩12,269 | ₩11,894 | ₩12,256 | +2.33% | 1.9만 |
|---|
| 2026.01.07 | ₩11,559 | ₩11,787 | ₩11,545 | ₩11,787 | +1.97% | 1.9만 |
|---|
| 2026.01.06 | ₩11,800 | ₩11,934 | ₩11,746 | ₩11,813 | +0.11% | 2.2만 |
|---|
| 2026.01.05 | ₩11,612 | ₩11,693 | ₩11,545 | ₩11,693 | +0.69% | 2.2만 |
|---|
| 2026.01.02 | ₩11,398 | ₩11,500 | ₩11,331 | ₩11,344 | -0.47% | 3.1만 |
|---|
| 2025.12.31 | ₩11,532 | ₩11,827 | ₩11,518 | ₩11,760 | +1.98% | 7.8만 |
|---|
| 2025.12.30 | ₩11,599 | ₩11,697 | ₩11,599 | ₩11,639 | +0.35% | 1.2만 |
|---|
| 2025.12.29 | ₩11,626 | ₩11,866 | ₩11,626 | ₩11,719 | +0.81% | 9.7천 |
|---|
| 2025.12.26 | ₩11,733 | ₩11,800 | ₩11,666 | ₩11,733 | 0.00% | 3.3만 |
|---|
| 2025.12.24 | ₩11,706 | ₩11,879 | ₩11,706 | ₩11,760 | +0.46% | 1.9만 |
|---|
| 2025.12.23 | ₩11,907 | ₩11,934 | ₩11,719 | ₩11,719 | -1.58% | 1.4만 |
|---|
| 2025.12.22 | ₩11,709 | ₩12,135 | ₩11,709 | ₩11,907 | +1.69% | 9.6만 |
|---|
| 2025.12.19 | ₩11,666 | ₩11,800 | ₩11,666 | ₩11,666 | 0.00% | 1.8만 |
|---|
| 2025.12.18 | ₩11,384 | ₩11,623 | ₩11,384 | ₩11,607 | +1.96% | 2.5만 |
|---|
| 2025.12.17 | ₩11,424 | ₩11,424 | ₩11,089 | ₩11,290 | -1.17% | 12.9만 |
|---|
| 2025.12.16 | ₩11,800 | ₩11,894 | ₩11,730 | ₩11,760 | -0.34% | 1.6만 |
|---|
| 2025.12.15 | ₩11,813 | ₩11,961 | ₩11,813 | ₩11,961 | +1.25% | 4.4만 |
|---|
| 2025.12.12 | ₩11,679 | ₩11,713 | ₩11,596 | ₩11,639 | -0.34% | 7만 |
|---|
| 2025.12.11 | ₩11,880 | ₩11,921 | ₩11,545 | ₩11,854 | -0.23% | 8.8만 |
|---|
| 2025.12.10 | ₩12,068 | ₩12,166 | ₩11,907 | ₩12,086 | +0.14% | 10.6만 |
|---|
| 2025.12.09 | ₩12,028 | ₩12,028 | ₩11,679 | ₩11,840 | -1.56% | 14.5만 |
|---|
| 2025.12.08 | ₩12,377 | ₩12,497 | ₩12,350 | ₩12,403 | +0.22% | 4.7만 |
|---|
| 2025.12.05 | ₩12,108 | ₩12,202 | ₩11,907 | ₩12,068 | -0.33% | 6.7만 |
|---|
| 2025.12.04 | ₩12,202 | ₩12,519 | ₩12,183 | ₩12,430 | +1.87% | 3만 |
|---|
| 2025.12.03 | ₩12,604 | ₩12,725 | ₩12,470 | ₩12,470 | -1.06% | 7.9만 |
|---|
| 2025.12.02 | ₩12,430 | ₩12,511 | ₩12,108 | ₩12,403 | -0.22% | 12.5만 |
|---|
| 2025.12.01 | ₩12,350 | ₩12,658 | ₩12,309 | ₩12,524 | +1.41% | 20만 |
|---|
| 2025.11.28 | ₩12,336 | ₩12,377 | ₩11,760 | ₩11,760 | -4.67% | 15.5만 |
|---|
| 2025.11.26 | ₩12,377 | ₩12,417 | ₩12,202 | ₩12,336 | -0.33% | 7.4만 |
|---|
| 2025.11.25 | ₩12,336 | ₩12,470 | ₩12,189 | ₩12,377 | +0.33% | 6.2만 |
|---|
| 2025.11.24 | ₩12,122 | ₩12,330 | ₩12,122 | ₩12,323 | +1.66% | 4.7만 |
|---|
| 2025.11.21 | ₩11,947 | ₩12,041 | ₩11,827 | ₩12,001 | +0.45% | 3.5만 |
|---|
| 2025.11.20 | ₩12,018 | ₩12,055 | ₩11,867 | ₩11,961 | -0.48% | 5.2만 |
|---|
| 2025.11.19 | ₩12,055 | ₩12,055 | ₩11,652 | ₩11,934 | -1.00% | 4.1만 |
|---|
| 2025.11.18 | ₩11,974 | ₩12,055 | ₩11,907 | ₩12,055 | +0.67% | 8.4만 |
|---|
| 2025.11.17 | ₩11,344 | ₩11,947 | ₩11,344 | ₩11,800 | +4.02% | 11.1만 |
|---|
| 2025.11.14 | ₩11,451 | ₩11,733 | ₩11,451 | ₩11,532 | +0.70% | 2.3만 |
|---|
| 2025.11.13 | ₩11,599 | ₩11,693 | ₩11,572 | ₩11,666 | +0.58% | 6만 |
|---|
| 2025.11.12 | ₩11,223 | ₩11,371 | ₩11,150 | ₩11,371 | +1.31% | 2.7만 |
|---|
| 2025.11.11 | ₩11,315 | ₩11,423 | ₩11,250 | ₩11,290 | -0.21% | 2.3만 |
|---|
| 2025.11.10 | ₩11,197 | ₩11,329 | ₩11,183 | ₩11,223 | +0.24% | 1.2만 |
|---|
| 2025.11.07 | ₩11,223 | ₩11,290 | ₩11,129 | ₩11,197 | -0.24% | 4만 |
|---|
| 2025.11.06 | ₩11,357 | ₩11,532 | ₩11,304 | ₩11,398 | +0.35% | 8만 |
|---|
| 2025.11.05 | ₩11,143 | ₩11,237 | ₩11,103 | ₩11,129 | -0.12% | 4.9만 |
|---|
| 2025.11.04 | ₩10,861 | ₩11,103 | ₩10,848 | ₩10,969 | +0.99% | 10.7만 |
|---|
| 2025.11.03 | ₩10,727 | ₩10,727 | ₩10,620 | ₩10,620 | -1.00% | 4.4만 |
|---|
| 2025.10.31 | ₩10,834 | ₩10,893 | ₩10,794 | ₩10,861 | +0.25% | 1.6만 |
|---|
| 2025.10.30 | ₩10,915 | ₩11,223 | ₩10,915 | ₩11,062 | +1.35% | 5.7만 |
|---|
| 2025.10.29 | ₩10,875 | ₩10,995 | ₩10,875 | ₩10,995 | +1.11% | 3만 |
|---|
| 2025.10.28 | ₩10,647 | ₩10,698 | ₩10,553 | ₩10,664 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩10,620 | ₩10,727 | ₩10,499 | ₩10,687 | +0.63% | 3.8만 |
|---|
| 2025.10.24 | ₩10,607 | ₩10,607 | ₩10,446 | ₩10,526 | -0.76% | 1.7만 |
|---|
| 2025.10.23 | ₩10,593 | ₩10,627 | ₩10,151 | ₩10,486 | -1.01% | 6.9만 |
|---|
| 2025.10.22 | ₩11,210 | ₩11,210 | ₩10,769 | ₩11,036 | -1.56% | 4.5만 |
|---|
| 2025.10.21 | ₩11,210 | ₩11,277 | ₩11,210 | ₩11,237 | +0.24% | 5.5만 |
|---|
| 2025.10.20 | ₩10,982 | ₩11,223 | ₩10,861 | ₩11,049 | +0.61% | 1.5만 |
|---|
| 2025.10.17 | ₩11,076 | ₩11,096 | ₩10,915 | ₩10,942 | -1.21% | 2.6만 |
|---|
| 2025.10.16 | ₩11,518 | ₩11,518 | ₩11,170 | ₩11,170 | -3.03% | 3.8만 |
|---|
| 2025.10.15 | ₩11,116 | ₩11,438 | ₩11,062 | ₩11,424 | +2.77% | 4.6만 |
|---|
| 2025.10.14 | ₩11,022 | ₩11,156 | ₩10,821 | ₩10,995 | -0.24% | 8.4만 |
|---|
| 2025.10.13 | ₩11,867 | ₩11,907 | ₩11,505 | ₩11,585 | -2.37% | 30.3만 |
|---|
| 2025.10.10 | ₩10,928 | ₩10,995 | ₩10,743 | ₩10,969 | +0.37% | 35.4만 |
|---|