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 | ₩18,668 | ₩19,348 | ₩18,534 | ₩18,627 | -0.22% | 3.2만 |
| 2026.10.08 | ₩19,365 | ₩19,633 | ₩19,325 | ₩19,419 | +0.28% | 2.2만 |
| 2026.10.07 | ₩19,378 | ₩19,606 | ₩19,218 | ₩19,352 | -0.14% | 3.8만 |
| 2026.10.06 | ₩18,721 | ₩19,083 | ₩18,721 | ₩18,909 | +1.00% | 1.8만 |
| 2026.10.05 | ₩18,829 | ₩19,177 | ₩18,721 | ₩18,963 | +0.71% | 38.5만 |
| 2026.10.02 | ₩19,861 | ₩19,861 | ₩18,909 | ₩19,043 | -4.12% | 6.2만 |
| 2026.10.01 | ₩19,821 | ₩19,821 | ₩19,338 | ₩19,472 | -1.76% | 6만 |
| 2026.09.30 | ₩19,311 | ₩19,901 | ₩19,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,513 |
| +1.04% |
| 3.5만 |
| 2026.09.29 | ₩19,553 | ₩19,754 | ₩18,118 | ₩19,392 | -0.82% | 13.9만 |
|---|
| 2026.09.28 | ₩20,451 | ₩20,451 | ₩19,808 | ₩19,982 | -2.30% | 23.7만 |
|---|
| 2026.09.25 | ₩20,746 | ₩20,880 | ₩20,331 | ₩20,545 | -0.97% | 5.9만 |
|---|
| 2026.09.24 | ₩21,390 | ₩21,497 | ₩21,028 | ₩21,149 | -1.13% | 3.1만 |
|---|
| 2026.09.23 | ₩20,988 | ₩21,591 | ₩20,988 | ₩21,403 | +1.98% | 16.5만 |
|---|
| 2026.09.22 | ₩21,752 | ₩21,752 | ₩20,720 | ₩20,880 | -4.01% | 50.4만 |
|---|
| 2026.09.21 | ₩21,403 | ₩21,739 | ₩21,251 | ₩21,564 | +0.75% | 18.7만 |
|---|
| 2026.09.18 | ₩21,149 | ₩21,249 | ₩20,974 | ₩21,082 | -0.32% | 7.7만 |
|---|
| 2026.09.17 | ₩20,559 | ₩21,350 | ₩20,559 | ₩21,175 | +3.00% | 9.6만 |
|---|
| 2026.09.16 | ₩20,652 | ₩20,652 | ₩20,304 | ₩20,518 | -0.65% | 6.9만 |
|---|
| 2026.09.15 | ₩20,720 | ₩20,720 | ₩20,089 | ₩20,559 | -0.78% | 11.2만 |
|---|
| 2026.09.14 | ₩20,854 | ₩20,854 | ₩19,821 | ₩20,518 | -1.61% | 12.5만 |
|---|
| 2026.09.11 | ₩21,457 | ₩21,524 | ₩21,377 | ₩21,471 | +0.06% | 5.1만 |
|---|
| 2026.09.10 | ₩21,108 | ₩21,591 | ₩21,108 | ₩21,350 | +1.14% | 9.2만 |
|---|
| 2026.09.09 | ₩21,591 | ₩21,980 | ₩20,921 | ₩21,591 | 0.00% | 11.1만 |
|---|
| 2026.09.08 | ₩22,262 | ₩22,396 | ₩21,631 | ₩21,859 | -1.81% | 21.3만 |
|---|
| 2026.09.04 | ₩21,819 | ₩22,409 | ₩21,819 | ₩22,208 | +1.78% | 11.5만 |
|---|
| 2026.09.03 | ₩21,672 | ₩21,699 | ₩21,350 | ₩21,645 | -0.12% | 8.7만 |
|---|
| 2026.09.02 | ₩21,792 | ₩22,262 | ₩21,672 | ₩22,235 | +2.03% | 16.3만 |
|---|
| 2026.09.01 | ₩20,854 | ₩21,189 | ₩20,545 | ₩21,182 | +1.58% | 8.6만 |
|---|
| 2026.08.31 | ₩20,854 | ₩20,854 | ₩20,512 | ₩20,746 | -0.51% | 11.9만 |
|---|
| 2026.08.28 | ₩20,156 | ₩20,854 | ₩20,156 | ₩20,813 | +3.26% | 6만 |
|---|
| 2026.08.27 | ₩20,304 | ₩20,304 | ₩19,821 | ₩19,875 | -2.11% | 2.1만 |
|---|
| 2026.08.26 | ₩20,612 | ₩20,612 | ₩19,995 | ₩20,197 | -2.02% | 3.4만 |
|---|
| 2026.08.25 | ₩19,754 | ₩20,317 | ₩19,714 | ₩20,203 | +2.27% | 7.5만 |
|---|
| 2026.08.24 | ₩19,848 | ₩19,848 | ₩19,480 | ₩19,700 | -0.74% | 2.8만 |
|---|
| 2026.08.21 | ₩19,314 | ₩19,848 | ₩19,314 | ₩19,781 | +2.42% | 4.6만 |
|---|
| 2026.08.20 | ₩18,922 | ₩19,164 | ₩18,922 | ₩19,030 | +0.57% | 2.1만 |
|---|
| 2026.08.19 | ₩18,332 | ₩18,782 | ₩18,332 | ₩18,782 | +2.45% | 2.1만 |
|---|
| 2026.08.18 | ₩18,252 | ₩18,534 | ₩16,978 | ₩18,534 | +1.54% | 1.7만 |
|---|
| 2026.08.17 | ₩19,030 | ₩19,239 | ₩18,775 | ₩18,775 | -1.34% | 2.8만 |
|---|
| 2026.08.14 | ₩18,681 | ₩19,191 | ₩18,681 | ₩19,160 | +2.56% | 2.1만 |
|---|
| 2026.08.13 | ₩18,467 | ₩18,996 | ₩18,467 | ₩18,627 | +0.87% | 1.9만 |
|---|
| 2026.08.12 | ₩18,413 | ₩18,695 | ₩18,279 | ₩18,332 | -0.44% | 1.7만 |
|---|
| 2026.08.11 | ₩18,721 | ₩18,775 | ₩18,440 | ₩18,493 | -1.22% | 1.6만 |
|---|
| 2026.08.10 | ₩18,641 | ₩18,936 | ₩18,437 | ₩18,507 | -0.72% | 10.6만 |
|---|
| 2026.08.07 | ₩18,936 | ₩18,936 | ₩18,413 | ₩18,453 | -2.55% | 1.5만 |
|---|
| 2026.08.06 | ₩18,708 | ₩18,775 | ₩18,292 | ₩18,695 | -0.07% | 1만 |
|---|
| 2026.08.05 | ₩18,855 | ₩18,990 | ₩18,685 | ₩18,735 | -0.64% | 6.7만 |
|---|
| 2026.08.04 | ₩18,775 | ₩18,909 | ₩18,413 | ₩18,654 | -0.64% | 5.4만 |
|---|
| 2026.08.03 | ₩18,493 | ₩18,775 | ₩18,493 | ₩18,708 | +1.16% | 4만 |
|---|
| 2026.07.31 | ₩18,185 | ₩18,185 | ₩17,823 | ₩17,997 | -1.03% | 1.1만 |
|---|
| 2026.07.30 | ₩17,608 | ₩18,091 | ₩17,608 | ₩17,917 | +1.75% | 3.7만 |
|---|
| 2026.07.29 | ₩17,099 | ₩17,420 | ₩17,077 | ₩17,139 | +0.24% | 8.5천 |
|---|
| 2026.07.28 | ₩16,804 | ₩17,206 | ₩16,804 | ₩16,911 | +0.64% | 1.9만 |
|---|
| 2026.07.27 | ₩16,629 | ₩17,045 | ₩16,602 | ₩16,602 | -0.16% | 6.3천 |
|---|
| 2026.07.24 | ₩17,273 | ₩17,273 | ₩16,830 | ₩16,857 | -2.41% | 6.7천 |
|---|
| 2026.07.23 | ₩17,072 | ₩17,300 | ₩16,991 | ₩17,005 | -0.39% | 2.7만 |
|---|
| 2026.07.22 | ₩16,777 | ₩17,099 | ₩16,777 | ₩16,777 | 0.00% | 8.7천 |
|---|
| 2026.07.21 | ₩17,018 | ₩17,018 | ₩16,777 | ₩16,924 | -0.55% | 2.4만 |
|---|
| 2026.07.20 | ₩16,495 | ₩16,790 | ₩15,178 | ₩16,348 | -0.89% | 17만 |
|---|
| 2026.07.17 | ₩16,696 | ₩17,327 | ₩16,696 | ₩16,978 | +1.69% | 1.3만 |
|---|
| 2026.07.16 | ₩16,965 | ₩17,182 | ₩16,495 | ₩16,965 | 0.00% | 2.1만 |
|---|
| 2026.07.15 | ₩17,273 | ₩17,420 | ₩17,219 | ₩17,219 | -0.31% | 3.1만 |
|---|
| 2026.07.14 | ₩18,131 | ₩18,131 | ₩17,528 | ₩17,568 | -3.11% | 1.8만 |
|---|
| 2026.07.13 | ₩17,474 | ₩18,708 | ₩17,474 | ₩17,876 | +2.30% | 13.8만 |
|---|
| 2026.07.10 | ₩17,407 | ₩17,407 | ₩17,273 | ₩17,286 | -0.69% | 7.5천 |
|---|
| 2026.07.09 | ₩17,434 | ₩17,434 | ₩17,246 | ₩17,367 | -0.38% | 3.3만 |
|---|
| 2026.07.08 | ₩17,002 | ₩17,327 | ₩16,442 | ₩17,213 | +1.24% | 1.4만 |
|---|
| 2026.07.07 | ₩17,260 | ₩17,407 | ₩17,085 | ₩17,112 | -0.85% | 2.5만 |
|---|
| 2026.07.06 | ₩17,139 | ₩17,434 | ₩17,136 | ₩17,380 | +1.41% | 9.8만 |
|---|
| 2026.07.02 | ₩16,294 | ₩16,670 | ₩16,294 | ₩16,455 | +0.99% | 4.6만 |
|---|
| 2026.07.01 | ₩15,986 | ₩16,254 | ₩15,986 | ₩16,163 | +1.11% | 6.6천 |
|---|
| 2026.06.30 | ₩16,026 | ₩16,077 | ₩15,825 | ₩15,919 | -0.67% | 12만 |
|---|
| 2026.06.29 | ₩15,530 | ₩15,630 | ₩15,489 | ₩15,597 | +0.43% | 2.8만 |
|---|
| 2026.06.26 | ₩15,147 | ₩15,147 | ₩15,047 | ₩15,114 | -0.22% | 2.9만 |
|---|
| 2026.06.25 | ₩15,328 | ₩15,509 | ₩15,181 | ₩15,288 | -0.26% | 7.2만 |
|---|
| 2026.06.24 | ₩15,691 | ₩15,905 | ₩15,523 | ₩15,691 | 0.00% | 3.3만 |
|---|
| 2026.06.23 | ₩15,691 | ₩15,959 | ₩15,691 | ₩15,784 | +0.60% | 4.2만 |
|---|
| 2026.06.22 | ₩15,489 | ₩15,677 | ₩15,489 | ₩15,530 | +0.26% | 4.2만 |
|---|
| 2026.06.18 | ₩15,744 | ₩15,825 | ₩15,000 | ₩15,516 | -1.45% | 10.1만 |
|---|
| 2026.06.17 | ₩16,079 | ₩16,381 | ₩15,932 | ₩15,932 | -0.92% | 2만 |
|---|
| 2026.06.16 | ₩15,972 | ₩16,535 | ₩15,288 | ₩16,267 | +1.85% | 5.7만 |
|---|
| 2026.06.15 | ₩16,214 | ₩16,510 | ₩15,892 | ₩16,079 | -0.83% | 20.1만 |
|---|
| 2026.06.12 | ₩16,790 | ₩16,871 | ₩16,522 | ₩16,522 | -1.60% | 4.7만 |
|---|
| 2026.06.11 | ₩16,763 | ₩16,938 | ₩16,629 | ₩16,790 | +0.16% | 2.7만 |
|---|
| 2026.06.10 | ₩16,750 | ₩17,125 | ₩16,629 | ₩16,763 | +0.08% | 10.3만 |
|---|
| 2026.06.09 | ₩16,589 | ₩16,812 | ₩16,589 | ₩16,589 | 0.00% | 2.6만 |
|---|
| 2026.06.08 | ₩16,763 | ₩16,879 | ₩16,254 | ₩16,589 | -1.04% | 19.5만 |
|---|
| 2026.06.05 | ₩16,938 | ₩17,166 | ₩16,938 | ₩17,032 | +0.55% | 2.3만 |
|---|
| 2026.06.04 | ₩16,696 | ₩17,112 | ₩16,509 | ₩16,978 | +1.69% | 5.7만 |
|---|
| 2026.06.03 | ₩16,549 | ₩17,152 | ₩16,549 | ₩16,924 | +2.27% | 5.2만 |
|---|
| 2026.06.02 | ₩17,367 | ₩17,434 | ₩16,871 | ₩17,353 | -0.08% | 19.5만 |
|---|
| 2026.06.01 | ₩17,434 | ₩17,702 | ₩17,340 | ₩17,481 | +0.27% | 6만 |
|---|
| 2026.05.29 | ₩17,434 | ₩17,635 | ₩17,260 | ₩17,353 | -0.46% | 6.8만 |
|---|
| 2026.05.28 | ₩17,300 | ₩17,635 | ₩17,300 | ₩17,635 | +1.94% | 8.6만 |
|---|
| 2026.05.27 | ₩17,179 | ₩17,297 | ₩17,099 | ₩17,266 | +0.51% | 4만 |
|---|
| 2026.05.26 | ₩17,488 | ₩17,488 | ₩17,072 | ₩17,273 | -1.23% | 11.2만 |
|---|
| 2026.05.22 | ₩16,804 | ₩17,105 | ₩16,804 | ₩16,998 | +1.16% | 4.4만 |
|---|
| 2026.05.21 | ₩16,495 | ₩16,871 | ₩16,495 | ₩16,763 | +1.63% | 5.3만 |
|---|
| 2026.05.20 | ₩16,388 | ₩16,602 | ₩16,146 | ₩16,240 | -0.90% | 11만 |
|---|
| 2026.05.19 | ₩17,179 | ₩17,179 | ₩16,844 | ₩16,965 | -1.25% | 5.1만 |
|---|
| 2026.05.18 | ₩17,179 | ₩17,300 | ₩16,936 | ₩17,233 | +0.31% | 7.1만 |
|---|
| 2026.05.15 | ₩17,045 | ₩17,702 | ₩17,045 | ₩17,675 | +3.70% | 9.6만 |
|---|
| 2026.05.14 | ₩17,595 | ₩17,632 | ₩17,367 | ₩17,367 | -1.30% | 2.1만 |
|---|
| 2026.05.13 | ₩17,783 | ₩17,876 | ₩16,872 | ₩17,876 | +0.53% | 18.2만 |
|---|
| 2026.05.12 | ₩17,447 | ₩17,890 | ₩17,367 | ₩17,823 | +2.15% | 12.4만 |
|---|
| 2026.05.11 | ₩16,763 | ₩17,011 | ₩16,763 | ₩16,965 | +1.20% | 7.3만 |
|---|
| 2026.05.08 | ₩15,945 | ₩16,307 | ₩15,945 | ₩16,235 | +1.82% | 3.7만 |
|---|
| 2026.05.07 | ₩16,160 | ₩16,307 | ₩16,066 | ₩16,227 | +0.41% | 21.8만 |
|---|
| 2026.05.06 | ₩16,348 | ₩16,495 | ₩16,120 | ₩16,240 | -0.66% | 12.9만 |
|---|
| 2026.05.05 | ₩16,093 | ₩16,334 | ₩16,015 | ₩16,334 | +1.50% | 10.5만 |
|---|
| 2026.05.04 | ₩15,865 | ₩15,865 | ₩15,516 | ₩15,811 | -0.34% | 8.1만 |
|---|
| 2026.05.01 | ₩15,691 | ₩15,838 | ₩15,543 | ₩15,731 | +0.26% | 2.5만 |
|---|
| 2026.04.30 | ₩15,798 | ₩15,798 | ₩15,563 | ₩15,717 | -0.51% | 12.6만 |
|---|
| 2026.04.29 | ₩15,355 | ₩15,959 | ₩15,141 | ₩15,892 | +3.49% | 51.5만 |
|---|
| 2026.04.28 | ₩15,074 | ₩15,355 | ₩15,020 | ₩15,355 | +1.87% | 2.6만 |
|---|
| 2026.04.27 | ₩14,819 | ₩15,127 | ₩14,819 | ₩15,114 | +1.99% | 2.8만 |
|---|
| 2026.04.24 | ₩14,644 | ₩14,886 | ₩14,081 | ₩14,618 | -0.18% | 5.5만 |
|---|
| 2026.04.23 | ₩15,221 | ₩15,362 | ₩15,074 | ₩15,208 | -0.09% | 2.1만 |
|---|
| 2026.04.22 | ₩15,268 | ₩15,382 | ₩15,174 | ₩15,288 | +0.13% | 3.5만 |
|---|
| 2026.04.21 | ₩15,172 | ₩15,221 | ₩15,020 | ₩15,221 | +0.33% | 2.7만 |
|---|
| 2026.04.20 | ₩15,530 | ₩15,530 | ₩15,154 | ₩15,159 | -2.38% | 2.1만 |
|---|
| 2026.04.17 | ₩15,355 | ₩15,664 | ₩15,208 | ₩15,342 | -0.09% | 60.5만 |
|---|
| 2026.04.16 | ₩15,288 | ₩15,288 | ₩14,886 | ₩14,926 | -2.37% | 2.3만 |
|---|
| 2026.04.15 | ₩15,382 | ₩15,382 | ₩15,154 | ₩15,288 | -0.61% | 9.6만 |
|---|
| 2026.04.14 | ₩15,127 | ₩15,382 | ₩15,127 | ₩15,315 | +1.24% | 5.4만 |
|---|
| 2026.04.13 | ₩14,805 | ₩14,832 | ₩14,471 | ₩14,832 | +0.18% | 9.4만 |
|---|
| 2026.04.10 | ₩14,175 | ₩14,417 | ₩14,175 | ₩14,349 | +1.23% | 2.3만 |
|---|
| 2026.04.09 | ₩13,813 | ₩14,007 | ₩13,653 | ₩13,813 | 0.00% | 1.7만 |
|---|
| 2026.04.08 | ₩14,202 | ₩14,296 | ₩14,108 | ₩14,215 | +0.09% | 4.4만 |
|---|
| 2026.04.07 | ₩13,954 | ₩14,014 | ₩13,746 | ₩14,001 | +0.34% | 3.6만 |
|---|
| 2026.04.06 | ₩13,961 | ₩14,349 | ₩13,156 | ₩13,330 | -4.51% | 19.2만 |
|---|
| 2026.04.02 | ₩14,148 | ₩14,148 | ₩13,840 | ₩14,014 | -0.95% | 2.9만 |
|---|
| 2026.04.01 | ₩13,712 | ₩13,880 | ₩13,712 | ₩13,847 | +0.98% | 2.9만 |
|---|
| 2026.03.31 | ₩13,317 | ₩13,679 | ₩13,317 | ₩13,370 | +0.40% | 6만 |
|---|
| 2026.03.30 | ₩13,129 | ₩13,438 | ₩12,740 | ₩13,330 | +1.53% | 16.8만 |
|---|
| 2026.03.27 | ₩13,263 | ₩13,545 | ₩13,210 | ₩13,317 | +0.40% | 7.2만 |
|---|
| 2026.03.26 | ₩13,585 | ₩13,612 | ₩13,330 | ₩13,411 | -1.28% | 3.4만 |
|---|
| 2026.03.25 | ₩13,384 | ₩13,652 | ₩13,344 | ₩13,411 | +0.20% | 5.1만 |
|---|
| 2026.03.24 | ₩13,277 | ₩13,290 | ₩12,916 | ₩13,142 | -1.01% | 26.6만 |
|---|
| 2026.03.23 | ₩13,210 | ₩13,505 | ₩13,102 | ₩13,397 | +1.42% | 7.9만 |
|---|
| 2026.03.20 | ₩13,556 | ₩13,906 | ₩13,372 | ₩13,424 | -0.97% | 16.4만 |
|---|
| 2026.03.19 | ₩13,759 | ₩13,759 | ₩13,317 | ₩13,438 | -2.34% | 10.5만 |
|---|
| 2026.03.18 | ₩14,148 | ₩14,349 | ₩14,148 | ₩14,349 | +1.42% | 5.7만 |
|---|
| 2026.03.17 | ₩14,256 | ₩14,296 | ₩13,612 | ₩13,987 | -1.88% | 8.7만 |
|---|
| 2026.03.16 | ₩14,417 | ₩14,510 | ₩14,175 | ₩14,309 | -0.74% | 14만 |
|---|
| 2026.03.13 | ₩14,256 | ₩14,269 | ₩13,706 | ₩14,068 | -1.32% | 21.7만 |
|---|
| 2026.03.12 | ₩14,403 | ₩14,403 | ₩13,773 | ₩13,947 | -3.17% | 7.6만 |
|---|
| 2026.03.11 | ₩13,880 | ₩14,484 | ₩13,880 | ₩14,349 | +3.38% | 24.6만 |
|---|
| 2026.03.10 | ₩13,210 | ₩13,719 | ₩13,210 | ₩13,719 | +3.86% | 20.4만 |
|---|
| 2026.03.09 | ₩13,679 | ₩13,934 | ₩12,847 | ₩13,759 | +0.59% | 126.7만 |
|---|
| 2026.03.06 | ₩13,625 | ₩14,269 | ₩13,049 | ₩14,028 | +2.95% | 110.9만 |
|---|
| 2026.03.05 | ₩15,154 | ₩15,610 | ₩14,752 | ₩15,449 | +1.95% | 63.1만 |
|---|
| 2026.03.04 | ₩15,825 | ₩16,334 | ₩15,449 | ₩15,972 | +0.93% | 127.8만 |
|---|
| 2026.03.03 | ₩16,737 | ₩16,924 | ₩16,509 | ₩16,763 | +0.16% | 20.8만 |
|---|
| 2026.03.02 | ₩16,884 | ₩16,965 | ₩16,079 | ₩16,388 | -2.94% | 30.6만 |
|---|
| 2026.02.27 | ₩16,079 | ₩16,187 | ₩15,886 | ₩16,187 | +0.67% | 6.2만 |
|---|
| 2026.02.26 | ₩15,650 | ₩15,972 | ₩15,650 | ₩15,972 | +2.06% | 5.2만 |
|---|
| 2026.02.25 | ₩16,039 | ₩16,039 | ₩15,087 | ₩15,664 | -2.34% | 7.5만 |
|---|
| 2026.02.24 | ₩15,717 | ₩16,079 | ₩15,691 | ₩15,919 | +1.28% | 7.9만 |
|---|
| 2026.02.23 | ₩15,892 | ₩16,066 | ₩15,570 | ₩15,784 | -0.68% | 9.1만 |
|---|
| 2026.02.20 | ₩15,784 | ₩16,227 | ₩15,637 | ₩15,731 | -0.34% | 8.9만 |
|---|
| 2026.02.19 | ₩15,878 | ₩15,919 | ₩15,556 | ₩15,637 | -1.52% | 5.6만 |
|---|
| 2026.02.18 | ₩15,369 | ₩15,850 | ₩15,369 | ₩15,771 | +2.62% | 8.6만 |
|---|
| 2026.02.17 | ₩15,422 | ₩15,825 | ₩15,315 | ₩15,664 | +1.57% | 11.1만 |
|---|
| 2026.02.13 | ₩15,288 | ₩15,516 | ₩15,288 | ₩15,409 | +0.79% | 3만 |
|---|
| 2026.02.12 | ₩15,355 | ₩15,355 | ₩15,007 | ₩15,154 | -1.31% | 4.4만 |
|---|
| 2026.02.11 | ₩15,328 | ₩15,463 | ₩14,985 | ₩15,342 | +0.09% | 6.4만 |
|---|
| 2026.02.10 | ₩14,886 | ₩14,993 | ₩14,792 | ₩14,993 | +0.72% | 13.6만 |
|---|
| 2026.02.09 | ₩14,349 | ₩14,752 | ₩14,349 | ₩14,685 | +2.34% | 12.9만 |
|---|
| 2026.02.06 | ₩14,363 | ₩14,583 | ₩14,229 | ₩14,282 | -0.56% | 2.3만 |
|---|
| 2026.02.05 | ₩14,383 | ₩14,551 | ₩14,282 | ₩14,363 | -0.14% | 3.2만 |
|---|
| 2026.02.04 | ₩14,081 | ₩14,551 | ₩14,081 | ₩14,551 | +3.33% | 3만 |
|---|
| 2026.02.03 | ₩14,712 | ₩14,712 | ₩14,081 | ₩14,148 | -3.83% | 12.6만 |
|---|
| 2026.02.02 | ₩14,953 | ₩15,369 | ₩14,618 | ₩15,020 | +0.45% | 18.4만 |
|---|
| 2026.01.30 | ₩15,422 | ₩15,489 | ₩15,307 | ₩15,463 | +0.26% | 8.4만 |
|---|
| 2026.01.29 | ₩15,141 | ₩15,395 | ₩14,658 | ₩15,395 | +1.68% | 8.3만 |
|---|
| 2026.01.28 | ₩14,872 | ₩14,980 | ₩14,551 | ₩14,765 | -0.72% | 6만 |
|---|
| 2026.01.27 | ₩14,779 | ₩15,288 | ₩14,779 | ₩15,100 | +2.18% | 8.6만 |
|---|
| 2026.01.26 | ₩14,014 | ₩14,752 | ₩13,840 | ₩14,725 | +5.07% | 12.8만 |
|---|
| 2026.01.23 | ₩13,934 | ₩14,041 | ₩13,612 | ₩13,893 | -0.29% | 2.6만 |
|---|
| 2026.01.22 | ₩13,142 | ₩13,464 | ₩13,142 | ₩13,411 | +2.04% | 5.1만 |
|---|
| 2026.01.21 | ₩13,947 | ₩13,947 | ₩13,451 | ₩13,505 | -3.17% | 6.9만 |
|---|
| 2026.01.20 | ₩13,411 | ₩13,733 | ₩13,384 | ₩13,733 | +2.40% | 11.9만 |
|---|
| 2026.01.16 | ₩12,915 | ₩13,142 | ₩12,874 | ₩13,142 | +1.77% | 10.8만 |
|---|
| 2026.01.15 | ₩12,365 | ₩12,740 | ₩12,365 | ₩12,713 | +2.82% | 6.4만 |
|---|
| 2026.01.14 | ₩12,029 | ₩12,190 | ₩11,922 | ₩12,123 | +0.78% | 4.2만 |
|---|
| 2026.01.13 | ₩11,547 | ₩11,788 | ₩11,547 | ₩11,695 | +1.29% | 8.7천 |
|---|
| 2026.01.12 | ₩11,855 | ₩11,855 | ₩11,426 | ₩11,708 | -1.24% | 4만 |
|---|
| 2026.01.09 | ₩12,123 | ₩12,123 | ₩11,868 | ₩11,868 | -2.10% | 1.8만 |
|---|
| 2026.01.08 | ₩11,978 | ₩12,271 | ₩11,895 | ₩12,257 | +2.33% | 1.9만 |
|---|
| 2026.01.07 | ₩11,560 | ₩11,788 | ₩11,547 | ₩11,788 | +1.97% | 1.9만 |
|---|
| 2026.01.06 | ₩11,801 | ₩11,936 | ₩11,748 | ₩11,815 | +0.11% | 2.2만 |
|---|
| 2026.01.05 | ₩11,614 | ₩11,694 | ₩11,547 | ₩11,694 | +0.69% | 2.2만 |
|---|
| 2026.01.02 | ₩11,399 | ₩11,501 | ₩11,332 | ₩11,345 | -0.47% | 3.1만 |
|---|
| 2025.12.31 | ₩11,533 | ₩11,828 | ₩11,520 | ₩11,761 | +1.98% | 7.8만 |
|---|
| 2025.12.30 | ₩11,600 | ₩11,698 | ₩11,600 | ₩11,640 | +0.35% | 1.2만 |
|---|
| 2025.12.29 | ₩11,627 | ₩11,867 | ₩11,627 | ₩11,721 | +0.81% | 9.7천 |
|---|
| 2025.12.26 | ₩11,734 | ₩11,801 | ₩11,667 | ₩11,734 | 0.00% | 3.3만 |
|---|
| 2025.12.24 | ₩11,708 | ₩11,881 | ₩11,708 | ₩11,761 | +0.46% | 1.9만 |
|---|
| 2025.12.23 | ₩11,909 | ₩11,936 | ₩11,721 | ₩11,721 | -1.58% | 1.4만 |
|---|
| 2025.12.22 | ₩11,710 | ₩12,137 | ₩11,710 | ₩11,909 | +1.69% | 9.6만 |
|---|
| 2025.12.19 | ₩11,667 | ₩11,801 | ₩11,667 | ₩11,667 | 0.00% | 1.8만 |
|---|
| 2025.12.18 | ₩11,386 | ₩11,624 | ₩11,386 | ₩11,608 | +1.96% | 2.5만 |
|---|
| 2025.12.17 | ₩11,426 | ₩11,426 | ₩11,091 | ₩11,292 | -1.17% | 12.9만 |
|---|
| 2025.12.16 | ₩11,801 | ₩11,895 | ₩11,732 | ₩11,761 | -0.34% | 1.6만 |
|---|
| 2025.12.15 | ₩11,815 | ₩11,962 | ₩11,815 | ₩11,962 | +1.25% | 4.4만 |
|---|
| 2025.12.12 | ₩11,681 | ₩11,714 | ₩11,598 | ₩11,640 | -0.34% | 7만 |
|---|
| 2025.12.11 | ₩11,882 | ₩11,922 | ₩11,547 | ₩11,855 | -0.23% | 8.8만 |
|---|
| 2025.12.10 | ₩12,070 | ₩12,168 | ₩11,909 | ₩12,087 | +0.14% | 10.6만 |
|---|
| 2025.12.09 | ₩12,029 | ₩12,029 | ₩11,681 | ₩11,842 | -1.56% | 14.5만 |
|---|
| 2025.12.08 | ₩12,378 | ₩12,499 | ₩12,351 | ₩12,405 | +0.22% | 4.7만 |
|---|
| 2025.12.05 | ₩12,110 | ₩12,204 | ₩11,909 | ₩12,070 | -0.33% | 6.7만 |
|---|
| 2025.12.04 | ₩12,204 | ₩12,520 | ₩12,185 | ₩12,432 | +1.87% | 3만 |
|---|
| 2025.12.03 | ₩12,606 | ₩12,727 | ₩12,472 | ₩12,472 | -1.06% | 7.9만 |
|---|
| 2025.12.02 | ₩12,432 | ₩12,512 | ₩12,110 | ₩12,405 | -0.22% | 12.5만 |
|---|
| 2025.12.01 | ₩12,351 | ₩12,660 | ₩12,311 | ₩12,526 | +1.41% | 20만 |
|---|
| 2025.11.28 | ₩12,338 | ₩12,378 | ₩11,761 | ₩11,761 | -4.67% | 15.5만 |
|---|
| 2025.11.26 | ₩12,378 | ₩12,418 | ₩12,204 | ₩12,338 | -0.33% | 7.4만 |
|---|
| 2025.11.25 | ₩12,338 | ₩12,472 | ₩12,190 | ₩12,378 | +0.33% | 6.2만 |
|---|
| 2025.11.24 | ₩12,123 | ₩12,331 | ₩12,123 | ₩12,324 | +1.66% | 4.7만 |
|---|
| 2025.11.21 | ₩11,949 | ₩12,043 | ₩11,828 | ₩12,003 | +0.45% | 3.5만 |
|---|
| 2025.11.20 | ₩12,020 | ₩12,056 | ₩11,868 | ₩11,962 | -0.48% | 5.2만 |
|---|
| 2025.11.19 | ₩12,056 | ₩12,056 | ₩11,654 | ₩11,936 | -1.00% | 4.1만 |
|---|
| 2025.11.18 | ₩11,976 | ₩12,056 | ₩11,909 | ₩12,056 | +0.67% | 8.4만 |
|---|
| 2025.11.17 | ₩11,345 | ₩11,949 | ₩11,345 | ₩11,801 | +4.02% | 11.1만 |
|---|
| 2025.11.14 | ₩11,453 | ₩11,734 | ₩11,453 | ₩11,533 | +0.70% | 2.3만 |
|---|
| 2025.11.13 | ₩11,600 | ₩11,694 | ₩11,573 | ₩11,667 | +0.58% | 6만 |
|---|
| 2025.11.12 | ₩11,225 | ₩11,372 | ₩11,151 | ₩11,372 | +1.31% | 2.7만 |
|---|
| 2025.11.11 | ₩11,316 | ₩11,425 | ₩11,252 | ₩11,292 | -0.21% | 2.3만 |
|---|
| 2025.11.10 | ₩11,198 | ₩11,331 | ₩11,185 | ₩11,225 | +0.24% | 1.2만 |
|---|
| 2025.11.07 | ₩11,225 | ₩11,292 | ₩11,131 | ₩11,198 | -0.24% | 4만 |
|---|
| 2025.11.06 | ₩11,359 | ₩11,533 | ₩11,305 | ₩11,399 | +0.35% | 8만 |
|---|
| 2025.11.05 | ₩11,144 | ₩11,238 | ₩11,104 | ₩11,131 | -0.12% | 4.9만 |
|---|
| 2025.11.04 | ₩10,863 | ₩11,104 | ₩10,849 | ₩10,970 | +0.99% | 10.7만 |
|---|
| 2025.11.03 | ₩10,729 | ₩10,729 | ₩10,621 | ₩10,621 | -1.00% | 4.4만 |
|---|
| 2025.10.31 | ₩10,836 | ₩10,895 | ₩10,796 | ₩10,863 | +0.25% | 1.6만 |
|---|
| 2025.10.30 | ₩10,916 | ₩11,225 | ₩10,916 | ₩11,064 | +1.35% | 5.7만 |
|---|
| 2025.10.29 | ₩10,876 | ₩10,997 | ₩10,876 | ₩10,997 | +1.11% | 3만 |
|---|
| 2025.10.28 | ₩10,648 | ₩10,699 | ₩10,554 | ₩10,666 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩10,621 | ₩10,729 | ₩10,501 | ₩10,688 | +0.63% | 3.8만 |
|---|
| 2025.10.24 | ₩10,608 | ₩10,608 | ₩10,447 | ₩10,527 | -0.76% | 1.7만 |
|---|
| 2025.10.23 | ₩10,594 | ₩10,628 | ₩10,152 | ₩10,487 | -1.01% | 6.9만 |
|---|
| 2025.10.22 | ₩11,211 | ₩11,211 | ₩10,770 | ₩11,037 | -1.56% | 4.5만 |
|---|
| 2025.10.21 | ₩11,211 | ₩11,278 | ₩11,211 | ₩11,238 | +0.24% | 5.5만 |
|---|
| 2025.10.20 | ₩10,983 | ₩11,225 | ₩10,863 | ₩11,050 | +0.61% | 1.5만 |
|---|
| 2025.10.17 | ₩11,077 | ₩11,097 | ₩10,916 | ₩10,943 | -1.21% | 2.6만 |
|---|
| 2025.10.16 | ₩11,520 | ₩11,520 | ₩11,171 | ₩11,171 | -3.03% | 3.8만 |
|---|
| 2025.10.15 | ₩11,117 | ₩11,439 | ₩11,064 | ₩11,426 | +2.77% | 4.6만 |
|---|
| 2025.10.14 | ₩11,024 | ₩11,158 | ₩10,822 | ₩10,997 | -0.24% | 8.4만 |
|---|
| 2025.10.13 | ₩11,868 | ₩11,909 | ₩11,506 | ₩11,587 | -2.37% | 30.3만 |
|---|
| 2025.10.10 | ₩10,930 | ₩10,997 | ₩10,745 | ₩10,970 | +0.37% | 35.4만 |
|---|