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 | ₩18,669 | ₩19,349 | ₩18,535 | ₩18,628 | -0.22% | 3.2만 |
| 2026.10.08 | ₩19,366 | ₩19,634 | ₩19,326 | ₩19,420 | +0.28% | 2.2만 |
| 2026.10.07 | ₩19,379 | ₩19,607 | ₩19,219 | ₩19,353 | -0.14% | 3.8만 |
| 2026.10.06 | ₩18,722 | ₩19,084 | ₩18,722 | ₩18,910 | +1.00% | 1.8만 |
| 2026.10.05 | ₩18,830 | ₩19,178 | ₩18,722 | ₩18,964 | +0.71% | 38.5만 |
| 2026.10.02 | ₩19,862 | ₩19,862 | ₩18,910 | ₩19,044 | -4.12% | 6.2만 |
| 2026.10.01 | ₩19,822 | ₩19,822 | ₩19,339 | ₩19,473 | -1.76% | 6만 |
| 2026.09.30 | ₩19,312 | ₩19,903 | ₩19,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,514 |
| +1.04% |
| 3.5만 |
| 2026.09.29 | ₩19,554 | ₩19,755 | ₩18,119 | ₩19,393 | -0.82% | 13.9만 |
|---|
| 2026.09.28 | ₩20,452 | ₩20,452 | ₩19,809 | ₩19,983 | -2.30% | 23.7만 |
|---|
| 2026.09.25 | ₩20,747 | ₩20,882 | ₩20,332 | ₩20,546 | -0.97% | 5.9만 |
|---|
| 2026.09.24 | ₩21,391 | ₩21,498 | ₩21,029 | ₩21,150 | -1.13% | 3.1만 |
|---|
| 2026.09.23 | ₩20,989 | ₩21,592 | ₩20,989 | ₩21,405 | +1.98% | 16.5만 |
|---|
| 2026.09.22 | ₩21,753 | ₩21,753 | ₩20,721 | ₩20,882 | -4.01% | 50.4만 |
|---|
| 2026.09.21 | ₩21,405 | ₩21,740 | ₩21,252 | ₩21,566 | +0.75% | 18.7만 |
|---|
| 2026.09.18 | ₩21,150 | ₩21,250 | ₩20,975 | ₩21,083 | -0.32% | 7.7만 |
|---|
| 2026.09.17 | ₩20,560 | ₩21,351 | ₩20,560 | ₩21,177 | +3.00% | 9.6만 |
|---|
| 2026.09.16 | ₩20,654 | ₩20,654 | ₩20,305 | ₩20,519 | -0.65% | 6.9만 |
|---|
| 2026.09.15 | ₩20,721 | ₩20,721 | ₩20,090 | ₩20,560 | -0.78% | 11.2만 |
|---|
| 2026.09.14 | ₩20,855 | ₩20,855 | ₩19,822 | ₩20,519 | -1.61% | 12.5만 |
|---|
| 2026.09.11 | ₩21,458 | ₩21,525 | ₩21,378 | ₩21,472 | +0.06% | 5.1만 |
|---|
| 2026.09.10 | ₩21,110 | ₩21,592 | ₩21,110 | ₩21,351 | +1.14% | 9.2만 |
|---|
| 2026.09.09 | ₩21,592 | ₩21,981 | ₩20,922 | ₩21,592 | 0.00% | 11.1만 |
|---|
| 2026.09.08 | ₩22,263 | ₩22,397 | ₩21,633 | ₩21,861 | -1.81% | 21.3만 |
|---|
| 2026.09.04 | ₩21,820 | ₩22,410 | ₩21,820 | ₩22,209 | +1.78% | 11.5만 |
|---|
| 2026.09.03 | ₩21,673 | ₩21,700 | ₩21,351 | ₩21,646 | -0.12% | 8.7만 |
|---|
| 2026.09.02 | ₩21,794 | ₩22,263 | ₩21,673 | ₩22,236 | +2.03% | 16.3만 |
|---|
| 2026.09.01 | ₩20,855 | ₩21,190 | ₩20,546 | ₩21,183 | +1.58% | 8.6만 |
|---|
| 2026.08.31 | ₩20,855 | ₩20,855 | ₩20,513 | ₩20,747 | -0.51% | 11.9만 |
|---|
| 2026.08.28 | ₩20,157 | ₩20,855 | ₩20,157 | ₩20,814 | +3.26% | 6만 |
|---|
| 2026.08.27 | ₩20,305 | ₩20,305 | ₩19,822 | ₩19,876 | -2.11% | 2.1만 |
|---|
| 2026.08.26 | ₩20,613 | ₩20,613 | ₩19,996 | ₩20,198 | -2.02% | 3.4만 |
|---|
| 2026.08.25 | ₩19,755 | ₩20,318 | ₩19,715 | ₩20,204 | +2.27% | 7.5만 |
|---|
| 2026.08.24 | ₩19,849 | ₩19,849 | ₩19,481 | ₩19,701 | -0.74% | 2.8만 |
|---|
| 2026.08.21 | ₩19,315 | ₩19,849 | ₩19,315 | ₩19,782 | +2.42% | 4.6만 |
|---|
| 2026.08.20 | ₩18,923 | ₩19,165 | ₩18,923 | ₩19,031 | +0.57% | 2.1만 |
|---|
| 2026.08.19 | ₩18,333 | ₩18,783 | ₩18,333 | ₩18,783 | +2.45% | 2.1만 |
|---|
| 2026.08.18 | ₩18,253 | ₩18,535 | ₩16,979 | ₩18,535 | +1.54% | 1.7만 |
|---|
| 2026.08.17 | ₩19,031 | ₩19,240 | ₩18,776 | ₩18,776 | -1.34% | 2.8만 |
|---|
| 2026.08.14 | ₩18,682 | ₩19,192 | ₩18,682 | ₩19,161 | +2.56% | 2.1만 |
|---|
| 2026.08.13 | ₩18,467 | ₩18,997 | ₩18,467 | ₩18,628 | +0.87% | 1.9만 |
|---|
| 2026.08.12 | ₩18,414 | ₩18,695 | ₩18,280 | ₩18,333 | -0.44% | 1.7만 |
|---|
| 2026.08.11 | ₩18,722 | ₩18,776 | ₩18,441 | ₩18,494 | -1.22% | 1.6만 |
|---|
| 2026.08.10 | ₩18,642 | ₩18,937 | ₩18,438 | ₩18,508 | -0.72% | 10.6만 |
|---|
| 2026.08.07 | ₩18,937 | ₩18,937 | ₩18,414 | ₩18,454 | -2.55% | 1.5만 |
|---|
| 2026.08.06 | ₩18,709 | ₩18,776 | ₩18,293 | ₩18,695 | -0.07% | 1만 |
|---|
| 2026.08.05 | ₩18,856 | ₩18,991 | ₩18,686 | ₩18,736 | -0.64% | 6.7만 |
|---|
| 2026.08.04 | ₩18,776 | ₩18,910 | ₩18,414 | ₩18,655 | -0.64% | 5.4만 |
|---|
| 2026.08.03 | ₩18,494 | ₩18,776 | ₩18,494 | ₩18,709 | +1.16% | 4만 |
|---|
| 2026.07.31 | ₩18,186 | ₩18,186 | ₩17,824 | ₩17,998 | -1.03% | 1.1만 |
|---|
| 2026.07.30 | ₩17,609 | ₩18,092 | ₩17,609 | ₩17,918 | +1.75% | 3.7만 |
|---|
| 2026.07.29 | ₩17,100 | ₩17,421 | ₩17,078 | ₩17,140 | +0.24% | 8.5천 |
|---|
| 2026.07.28 | ₩16,804 | ₩17,207 | ₩16,804 | ₩16,912 | +0.64% | 1.9만 |
|---|
| 2026.07.27 | ₩16,630 | ₩17,046 | ₩16,603 | ₩16,603 | -0.16% | 6.3천 |
|---|
| 2026.07.24 | ₩17,274 | ₩17,274 | ₩16,831 | ₩16,858 | -2.41% | 6.7천 |
|---|
| 2026.07.23 | ₩17,073 | ₩17,301 | ₩16,992 | ₩17,006 | -0.39% | 2.7만 |
|---|
| 2026.07.22 | ₩16,778 | ₩17,100 | ₩16,778 | ₩16,778 | 0.00% | 8.7천 |
|---|
| 2026.07.21 | ₩17,019 | ₩17,019 | ₩16,778 | ₩16,925 | -0.55% | 2.4만 |
|---|
| 2026.07.20 | ₩16,496 | ₩16,791 | ₩15,179 | ₩16,348 | -0.89% | 17만 |
|---|
| 2026.07.17 | ₩16,697 | ₩17,328 | ₩16,697 | ₩16,979 | +1.69% | 1.3만 |
|---|
| 2026.07.16 | ₩16,965 | ₩17,183 | ₩16,496 | ₩16,965 | 0.00% | 2.1만 |
|---|
| 2026.07.15 | ₩17,274 | ₩17,421 | ₩17,220 | ₩17,220 | -0.31% | 3.1만 |
|---|
| 2026.07.14 | ₩18,132 | ₩18,132 | ₩17,529 | ₩17,569 | -3.11% | 1.8만 |
|---|
| 2026.07.13 | ₩17,475 | ₩18,709 | ₩17,475 | ₩17,877 | +2.30% | 13.8만 |
|---|
| 2026.07.10 | ₩17,408 | ₩17,408 | ₩17,274 | ₩17,287 | -0.69% | 7.5천 |
|---|
| 2026.07.09 | ₩17,435 | ₩17,435 | ₩17,247 | ₩17,368 | -0.38% | 3.3만 |
|---|
| 2026.07.08 | ₩17,003 | ₩17,328 | ₩16,442 | ₩17,214 | +1.24% | 1.4만 |
|---|
| 2026.07.07 | ₩17,260 | ₩17,408 | ₩17,086 | ₩17,113 | -0.85% | 2.5만 |
|---|
| 2026.07.06 | ₩17,140 | ₩17,435 | ₩17,137 | ₩17,381 | +1.41% | 9.8만 |
|---|
| 2026.07.02 | ₩16,295 | ₩16,670 | ₩16,295 | ₩16,456 | +0.99% | 4.6만 |
|---|
| 2026.07.01 | ₩15,986 | ₩16,255 | ₩15,986 | ₩16,163 | +1.11% | 6.6천 |
|---|
| 2026.06.30 | ₩16,027 | ₩16,078 | ₩15,825 | ₩15,919 | -0.67% | 12만 |
|---|
| 2026.06.29 | ₩15,530 | ₩15,631 | ₩15,490 | ₩15,597 | +0.43% | 2.8만 |
|---|
| 2026.06.26 | ₩15,148 | ₩15,148 | ₩15,048 | ₩15,115 | -0.22% | 2.9만 |
|---|
| 2026.06.25 | ₩15,329 | ₩15,510 | ₩15,182 | ₩15,289 | -0.26% | 7.2만 |
|---|
| 2026.06.24 | ₩15,691 | ₩15,906 | ₩15,524 | ₩15,691 | 0.00% | 3.3만 |
|---|
| 2026.06.23 | ₩15,691 | ₩15,960 | ₩15,691 | ₩15,785 | +0.60% | 4.2만 |
|---|
| 2026.06.22 | ₩15,490 | ₩15,678 | ₩15,490 | ₩15,530 | +0.26% | 4.2만 |
|---|
| 2026.06.18 | ₩15,745 | ₩15,825 | ₩15,001 | ₩15,517 | -1.45% | 10.1만 |
|---|
| 2026.06.17 | ₩16,080 | ₩16,382 | ₩15,933 | ₩15,933 | -0.92% | 2만 |
|---|
| 2026.06.16 | ₩15,973 | ₩16,536 | ₩15,289 | ₩16,268 | +1.85% | 5.7만 |
|---|
| 2026.06.15 | ₩16,214 | ₩16,511 | ₩15,893 | ₩16,080 | -0.83% | 20.1만 |
|---|
| 2026.06.12 | ₩16,791 | ₩16,872 | ₩16,523 | ₩16,523 | -1.60% | 4.7만 |
|---|
| 2026.06.11 | ₩16,764 | ₩16,939 | ₩16,630 | ₩16,791 | +0.16% | 2.7만 |
|---|
| 2026.06.10 | ₩16,751 | ₩17,126 | ₩16,630 | ₩16,764 | +0.08% | 10.3만 |
|---|
| 2026.06.09 | ₩16,590 | ₩16,813 | ₩16,590 | ₩16,590 | 0.00% | 2.6만 |
|---|
| 2026.06.08 | ₩16,764 | ₩16,880 | ₩16,255 | ₩16,590 | -1.04% | 19.5만 |
|---|
| 2026.06.05 | ₩16,939 | ₩17,167 | ₩16,939 | ₩17,032 | +0.55% | 2.3만 |
|---|
| 2026.06.04 | ₩16,697 | ₩17,113 | ₩16,509 | ₩16,979 | +1.69% | 5.7만 |
|---|
| 2026.06.03 | ₩16,550 | ₩17,153 | ₩16,550 | ₩16,925 | +2.27% | 5.2만 |
|---|
| 2026.06.02 | ₩17,368 | ₩17,435 | ₩16,872 | ₩17,354 | -0.08% | 19.5만 |
|---|
| 2026.06.01 | ₩17,435 | ₩17,703 | ₩17,341 | ₩17,482 | +0.27% | 6만 |
|---|
| 2026.05.29 | ₩17,435 | ₩17,636 | ₩17,260 | ₩17,354 | -0.46% | 6.8만 |
|---|
| 2026.05.28 | ₩17,301 | ₩17,636 | ₩17,301 | ₩17,636 | +1.94% | 8.6만 |
|---|
| 2026.05.27 | ₩17,180 | ₩17,298 | ₩17,100 | ₩17,267 | +0.51% | 4만 |
|---|
| 2026.05.26 | ₩17,488 | ₩17,488 | ₩17,073 | ₩17,274 | -1.23% | 11.2만 |
|---|
| 2026.05.22 | ₩16,804 | ₩17,106 | ₩16,804 | ₩16,999 | +1.16% | 4.4만 |
|---|
| 2026.05.21 | ₩16,496 | ₩16,872 | ₩16,496 | ₩16,764 | +1.63% | 5.3만 |
|---|
| 2026.05.20 | ₩16,389 | ₩16,603 | ₩16,147 | ₩16,241 | -0.90% | 11만 |
|---|
| 2026.05.19 | ₩17,180 | ₩17,180 | ₩16,845 | ₩16,965 | -1.25% | 5.1만 |
|---|
| 2026.05.18 | ₩17,180 | ₩17,301 | ₩16,937 | ₩17,234 | +0.31% | 7.1만 |
|---|
| 2026.05.15 | ₩17,046 | ₩17,703 | ₩17,046 | ₩17,676 | +3.70% | 9.6만 |
|---|
| 2026.05.14 | ₩17,596 | ₩17,633 | ₩17,368 | ₩17,368 | -1.30% | 2.1만 |
|---|
| 2026.05.13 | ₩17,784 | ₩17,877 | ₩16,873 | ₩17,877 | +0.53% | 18.2만 |
|---|
| 2026.05.12 | ₩17,448 | ₩17,891 | ₩17,368 | ₩17,824 | +2.15% | 12.4만 |
|---|
| 2026.05.11 | ₩16,764 | ₩17,012 | ₩16,764 | ₩16,965 | +1.20% | 7.3만 |
|---|
| 2026.05.08 | ₩15,946 | ₩16,308 | ₩15,946 | ₩16,236 | +1.82% | 3.7만 |
|---|
| 2026.05.07 | ₩16,161 | ₩16,308 | ₩16,067 | ₩16,228 | +0.41% | 21.8만 |
|---|
| 2026.05.06 | ₩16,348 | ₩16,496 | ₩16,121 | ₩16,241 | -0.66% | 12.9만 |
|---|
| 2026.05.05 | ₩16,094 | ₩16,335 | ₩16,016 | ₩16,335 | +1.50% | 10.5만 |
|---|
| 2026.05.04 | ₩15,866 | ₩15,866 | ₩15,517 | ₩15,812 | -0.34% | 8.1만 |
|---|
| 2026.05.01 | ₩15,691 | ₩15,839 | ₩15,544 | ₩15,732 | +0.26% | 2.5만 |
|---|
| 2026.04.30 | ₩15,799 | ₩15,799 | ₩15,564 | ₩15,718 | -0.51% | 12.6만 |
|---|
| 2026.04.29 | ₩15,356 | ₩15,960 | ₩15,141 | ₩15,893 | +3.49% | 51.5만 |
|---|
| 2026.04.28 | ₩15,074 | ₩15,356 | ₩15,021 | ₩15,356 | +1.87% | 2.6만 |
|---|
| 2026.04.27 | ₩14,820 | ₩15,128 | ₩14,820 | ₩15,115 | +1.99% | 2.8만 |
|---|
| 2026.04.24 | ₩14,645 | ₩14,887 | ₩14,082 | ₩14,618 | -0.18% | 5.5만 |
|---|
| 2026.04.23 | ₩15,222 | ₩15,363 | ₩15,074 | ₩15,209 | -0.09% | 2.1만 |
|---|
| 2026.04.22 | ₩15,269 | ₩15,383 | ₩15,175 | ₩15,289 | +0.13% | 3.5만 |
|---|
| 2026.04.21 | ₩15,172 | ₩15,222 | ₩15,021 | ₩15,222 | +0.33% | 2.7만 |
|---|
| 2026.04.20 | ₩15,530 | ₩15,530 | ₩15,155 | ₩15,160 | -2.38% | 2.1만 |
|---|
| 2026.04.17 | ₩15,356 | ₩15,665 | ₩15,209 | ₩15,343 | -0.09% | 60.5만 |
|---|
| 2026.04.16 | ₩15,289 | ₩15,289 | ₩14,887 | ₩14,927 | -2.37% | 2.3만 |
|---|
| 2026.04.15 | ₩15,383 | ₩15,383 | ₩15,155 | ₩15,289 | -0.61% | 9.6만 |
|---|
| 2026.04.14 | ₩15,128 | ₩15,383 | ₩15,128 | ₩15,316 | +1.24% | 5.4만 |
|---|
| 2026.04.13 | ₩14,806 | ₩14,833 | ₩14,472 | ₩14,833 | +0.18% | 9.4만 |
|---|
| 2026.04.10 | ₩14,176 | ₩14,417 | ₩14,176 | ₩14,350 | +1.23% | 2.3만 |
|---|
| 2026.04.09 | ₩13,814 | ₩14,008 | ₩13,654 | ₩13,814 | 0.00% | 1.7만 |
|---|
| 2026.04.08 | ₩14,203 | ₩14,297 | ₩14,109 | ₩14,216 | +0.09% | 4.4만 |
|---|
| 2026.04.07 | ₩13,955 | ₩14,015 | ₩13,747 | ₩14,002 | +0.34% | 3.6만 |
|---|
| 2026.04.06 | ₩13,961 | ₩14,350 | ₩13,157 | ₩13,331 | -4.51% | 19.2만 |
|---|
| 2026.04.02 | ₩14,149 | ₩14,149 | ₩13,841 | ₩14,015 | -0.95% | 2.9만 |
|---|
| 2026.04.01 | ₩13,713 | ₩13,881 | ₩13,713 | ₩13,847 | +0.98% | 2.9만 |
|---|
| 2026.03.31 | ₩13,318 | ₩13,680 | ₩13,318 | ₩13,371 | +0.40% | 6만 |
|---|
| 2026.03.30 | ₩13,130 | ₩13,438 | ₩12,741 | ₩13,331 | +1.53% | 16.8만 |
|---|
| 2026.03.27 | ₩13,264 | ₩13,546 | ₩13,210 | ₩13,318 | +0.40% | 7.2만 |
|---|
| 2026.03.26 | ₩13,586 | ₩13,613 | ₩13,331 | ₩13,411 | -1.28% | 3.4만 |
|---|
| 2026.03.25 | ₩13,385 | ₩13,653 | ₩13,344 | ₩13,411 | +0.20% | 5.1만 |
|---|
| 2026.03.24 | ₩13,277 | ₩13,291 | ₩12,917 | ₩13,143 | -1.01% | 26.6만 |
|---|
| 2026.03.23 | ₩13,210 | ₩13,505 | ₩13,103 | ₩13,398 | +1.42% | 7.9만 |
|---|
| 2026.03.20 | ₩13,556 | ₩13,906 | ₩13,373 | ₩13,425 | -0.97% | 16.4만 |
|---|
| 2026.03.19 | ₩13,760 | ₩13,760 | ₩13,318 | ₩13,438 | -2.34% | 10.5만 |
|---|
| 2026.03.18 | ₩14,149 | ₩14,350 | ₩14,149 | ₩14,350 | +1.42% | 5.7만 |
|---|
| 2026.03.17 | ₩14,256 | ₩14,297 | ₩13,613 | ₩13,988 | -1.88% | 8.7만 |
|---|
| 2026.03.16 | ₩14,417 | ₩14,511 | ₩14,176 | ₩14,310 | -0.74% | 14만 |
|---|
| 2026.03.13 | ₩14,256 | ₩14,270 | ₩13,706 | ₩14,069 | -1.32% | 21.7만 |
|---|
| 2026.03.12 | ₩14,404 | ₩14,404 | ₩13,774 | ₩13,948 | -3.17% | 7.6만 |
|---|
| 2026.03.11 | ₩13,881 | ₩14,484 | ₩13,881 | ₩14,350 | +3.38% | 24.6만 |
|---|
| 2026.03.10 | ₩13,210 | ₩13,720 | ₩13,210 | ₩13,720 | +3.86% | 20.4만 |
|---|
| 2026.03.09 | ₩13,680 | ₩13,934 | ₩12,848 | ₩13,760 | +0.59% | 126.7만 |
|---|
| 2026.03.06 | ₩13,626 | ₩14,270 | ₩13,049 | ₩14,028 | +2.95% | 110.9만 |
|---|
| 2026.03.05 | ₩15,155 | ₩15,611 | ₩14,753 | ₩15,450 | +1.95% | 63.1만 |
|---|
| 2026.03.04 | ₩15,825 | ₩16,335 | ₩15,450 | ₩15,973 | +0.93% | 127.8만 |
|---|
| 2026.03.03 | ₩16,737 | ₩16,925 | ₩16,509 | ₩16,764 | +0.16% | 20.8만 |
|---|
| 2026.03.02 | ₩16,885 | ₩16,965 | ₩16,080 | ₩16,389 | -2.94% | 30.6만 |
|---|
| 2026.02.27 | ₩16,080 | ₩16,188 | ₩15,887 | ₩16,188 | +0.67% | 6.2만 |
|---|
| 2026.02.26 | ₩15,651 | ₩15,973 | ₩15,651 | ₩15,973 | +2.06% | 5.2만 |
|---|
| 2026.02.25 | ₩16,040 | ₩16,040 | ₩15,088 | ₩15,665 | -2.34% | 7.5만 |
|---|
| 2026.02.24 | ₩15,718 | ₩16,080 | ₩15,691 | ₩15,919 | +1.28% | 7.9만 |
|---|
| 2026.02.23 | ₩15,893 | ₩16,067 | ₩15,571 | ₩15,785 | -0.68% | 9.1만 |
|---|
| 2026.02.20 | ₩15,785 | ₩16,228 | ₩15,638 | ₩15,732 | -0.34% | 8.9만 |
|---|
| 2026.02.19 | ₩15,879 | ₩15,919 | ₩15,557 | ₩15,638 | -1.52% | 5.6만 |
|---|
| 2026.02.18 | ₩15,369 | ₩15,851 | ₩15,369 | ₩15,772 | +2.62% | 8.6만 |
|---|
| 2026.02.17 | ₩15,423 | ₩15,825 | ₩15,316 | ₩15,665 | +1.57% | 11.1만 |
|---|
| 2026.02.13 | ₩15,289 | ₩15,517 | ₩15,289 | ₩15,410 | +0.79% | 3만 |
|---|
| 2026.02.12 | ₩15,356 | ₩15,356 | ₩15,007 | ₩15,155 | -1.31% | 4.4만 |
|---|
| 2026.02.11 | ₩15,329 | ₩15,463 | ₩14,986 | ₩15,343 | +0.09% | 6.4만 |
|---|
| 2026.02.10 | ₩14,887 | ₩14,994 | ₩14,793 | ₩14,994 | +0.72% | 13.6만 |
|---|
| 2026.02.09 | ₩14,350 | ₩14,753 | ₩14,350 | ₩14,685 | +2.34% | 12.9만 |
|---|
| 2026.02.06 | ₩14,364 | ₩14,584 | ₩14,229 | ₩14,283 | -0.56% | 2.3만 |
|---|
| 2026.02.05 | ₩14,384 | ₩14,551 | ₩14,283 | ₩14,364 | -0.14% | 3.2만 |
|---|
| 2026.02.04 | ₩14,082 | ₩14,551 | ₩14,082 | ₩14,551 | +3.33% | 3만 |
|---|
| 2026.02.03 | ₩14,712 | ₩14,712 | ₩14,082 | ₩14,149 | -3.83% | 12.6만 |
|---|
| 2026.02.02 | ₩14,954 | ₩15,369 | ₩14,618 | ₩15,021 | +0.45% | 18.4만 |
|---|
| 2026.01.30 | ₩15,423 | ₩15,490 | ₩15,308 | ₩15,463 | +0.26% | 8.4만 |
|---|
| 2026.01.29 | ₩15,141 | ₩15,396 | ₩14,659 | ₩15,396 | +1.68% | 8.3만 |
|---|
| 2026.01.28 | ₩14,873 | ₩14,981 | ₩14,551 | ₩14,766 | -0.72% | 6만 |
|---|
| 2026.01.27 | ₩14,779 | ₩15,289 | ₩14,779 | ₩15,101 | +2.18% | 8.6만 |
|---|
| 2026.01.26 | ₩14,015 | ₩14,753 | ₩13,841 | ₩14,726 | +5.07% | 12.8만 |
|---|
| 2026.01.23 | ₩13,934 | ₩14,042 | ₩13,613 | ₩13,894 | -0.29% | 2.6만 |
|---|
| 2026.01.22 | ₩13,143 | ₩13,465 | ₩13,143 | ₩13,411 | +2.04% | 5.1만 |
|---|
| 2026.01.21 | ₩13,948 | ₩13,948 | ₩13,452 | ₩13,505 | -3.17% | 6.9만 |
|---|
| 2026.01.20 | ₩13,411 | ₩13,733 | ₩13,385 | ₩13,733 | +2.40% | 11.9만 |
|---|
| 2026.01.16 | ₩12,915 | ₩13,143 | ₩12,875 | ₩13,143 | +1.77% | 10.8만 |
|---|
| 2026.01.15 | ₩12,365 | ₩12,741 | ₩12,365 | ₩12,714 | +2.82% | 6.4만 |
|---|
| 2026.01.14 | ₩12,030 | ₩12,191 | ₩11,923 | ₩12,124 | +0.78% | 4.2만 |
|---|
| 2026.01.13 | ₩11,547 | ₩11,789 | ₩11,547 | ₩11,696 | +1.29% | 8.7천 |
|---|
| 2026.01.12 | ₩11,856 | ₩11,856 | ₩11,427 | ₩11,708 | -1.24% | 4만 |
|---|
| 2026.01.09 | ₩12,124 | ₩12,124 | ₩11,869 | ₩11,869 | -2.10% | 1.8만 |
|---|
| 2026.01.08 | ₩11,979 | ₩12,271 | ₩11,896 | ₩12,258 | +2.33% | 1.9만 |
|---|
| 2026.01.07 | ₩11,561 | ₩11,789 | ₩11,547 | ₩11,789 | +1.97% | 1.9만 |
|---|
| 2026.01.06 | ₩11,802 | ₩11,936 | ₩11,748 | ₩11,815 | +0.11% | 2.2만 |
|---|
| 2026.01.05 | ₩11,614 | ₩11,695 | ₩11,547 | ₩11,695 | +0.69% | 2.2만 |
|---|
| 2026.01.02 | ₩11,400 | ₩11,502 | ₩11,333 | ₩11,346 | -0.47% | 3.1만 |
|---|
| 2025.12.31 | ₩11,534 | ₩11,829 | ₩11,520 | ₩11,762 | +1.98% | 7.8만 |
|---|
| 2025.12.30 | ₩11,601 | ₩11,699 | ₩11,601 | ₩11,641 | +0.35% | 1.2만 |
|---|
| 2025.12.29 | ₩11,628 | ₩11,868 | ₩11,628 | ₩11,722 | +0.81% | 9.7천 |
|---|
| 2025.12.26 | ₩11,735 | ₩11,802 | ₩11,668 | ₩11,735 | 0.00% | 3.3만 |
|---|
| 2025.12.24 | ₩11,708 | ₩11,881 | ₩11,708 | ₩11,762 | +0.46% | 1.9만 |
|---|
| 2025.12.23 | ₩11,909 | ₩11,936 | ₩11,722 | ₩11,722 | -1.58% | 1.4만 |
|---|
| 2025.12.22 | ₩11,711 | ₩12,137 | ₩11,711 | ₩11,909 | +1.69% | 9.6만 |
|---|
| 2025.12.19 | ₩11,668 | ₩11,802 | ₩11,668 | ₩11,668 | 0.00% | 1.8만 |
|---|
| 2025.12.18 | ₩11,386 | ₩11,625 | ₩11,386 | ₩11,609 | +1.96% | 2.5만 |
|---|
| 2025.12.17 | ₩11,427 | ₩11,427 | ₩11,091 | ₩11,292 | -1.17% | 12.9만 |
|---|
| 2025.12.16 | ₩11,802 | ₩11,896 | ₩11,732 | ₩11,762 | -0.34% | 1.6만 |
|---|
| 2025.12.15 | ₩11,815 | ₩11,963 | ₩11,815 | ₩11,963 | +1.25% | 4.4만 |
|---|
| 2025.12.12 | ₩11,681 | ₩11,715 | ₩11,598 | ₩11,641 | -0.34% | 7만 |
|---|
| 2025.12.11 | ₩11,882 | ₩11,923 | ₩11,547 | ₩11,856 | -0.23% | 8.8만 |
|---|
| 2025.12.10 | ₩12,070 | ₩12,168 | ₩11,909 | ₩12,088 | +0.14% | 10.6만 |
|---|
| 2025.12.09 | ₩12,030 | ₩12,030 | ₩11,681 | ₩11,842 | -1.56% | 14.5만 |
|---|
| 2025.12.08 | ₩12,379 | ₩12,499 | ₩12,352 | ₩12,406 | +0.22% | 4.7만 |
|---|
| 2025.12.05 | ₩12,110 | ₩12,204 | ₩11,909 | ₩12,070 | -0.33% | 6.7만 |
|---|
| 2025.12.04 | ₩12,204 | ₩12,521 | ₩12,186 | ₩12,432 | +1.87% | 3만 |
|---|
| 2025.12.03 | ₩12,607 | ₩12,727 | ₩12,473 | ₩12,473 | -1.06% | 7.9만 |
|---|
| 2025.12.02 | ₩12,432 | ₩12,513 | ₩12,110 | ₩12,406 | -0.22% | 12.5만 |
|---|
| 2025.12.01 | ₩12,352 | ₩12,660 | ₩12,312 | ₩12,526 | +1.41% | 20만 |
|---|
| 2025.11.28 | ₩12,338 | ₩12,379 | ₩11,762 | ₩11,762 | -4.67% | 15.5만 |
|---|
| 2025.11.26 | ₩12,379 | ₩12,419 | ₩12,204 | ₩12,338 | -0.33% | 7.4만 |
|---|
| 2025.11.25 | ₩12,338 | ₩12,473 | ₩12,191 | ₩12,379 | +0.33% | 6.2만 |
|---|
| 2025.11.24 | ₩12,124 | ₩12,332 | ₩12,124 | ₩12,325 | +1.66% | 4.7만 |
|---|
| 2025.11.21 | ₩11,950 | ₩12,043 | ₩11,829 | ₩12,003 | +0.45% | 3.5만 |
|---|
| 2025.11.20 | ₩12,021 | ₩12,057 | ₩11,869 | ₩11,963 | -0.48% | 5.2만 |
|---|
| 2025.11.19 | ₩12,057 | ₩12,057 | ₩11,655 | ₩11,936 | -1.00% | 4.1만 |
|---|
| 2025.11.18 | ₩11,976 | ₩12,057 | ₩11,909 | ₩12,057 | +0.67% | 8.4만 |
|---|
| 2025.11.17 | ₩11,346 | ₩11,950 | ₩11,346 | ₩11,802 | +4.02% | 11.1만 |
|---|
| 2025.11.14 | ₩11,453 | ₩11,735 | ₩11,453 | ₩11,534 | +0.70% | 2.3만 |
|---|
| 2025.11.13 | ₩11,601 | ₩11,695 | ₩11,574 | ₩11,668 | +0.58% | 6만 |
|---|
| 2025.11.12 | ₩11,225 | ₩11,373 | ₩11,152 | ₩11,373 | +1.31% | 2.7만 |
|---|
| 2025.11.11 | ₩11,317 | ₩11,425 | ₩11,252 | ₩11,292 | -0.21% | 2.3만 |
|---|
| 2025.11.10 | ₩11,199 | ₩11,331 | ₩11,185 | ₩11,225 | +0.24% | 1.2만 |
|---|
| 2025.11.07 | ₩11,225 | ₩11,292 | ₩11,131 | ₩11,199 | -0.24% | 4만 |
|---|
| 2025.11.06 | ₩11,359 | ₩11,534 | ₩11,306 | ₩11,400 | +0.35% | 8만 |
|---|
| 2025.11.05 | ₩11,145 | ₩11,239 | ₩11,105 | ₩11,131 | -0.12% | 4.9만 |
|---|
| 2025.11.04 | ₩10,863 | ₩11,105 | ₩10,850 | ₩10,971 | +0.99% | 10.7만 |
|---|
| 2025.11.03 | ₩10,729 | ₩10,729 | ₩10,622 | ₩10,622 | -1.00% | 4.4만 |
|---|
| 2025.10.31 | ₩10,836 | ₩10,895 | ₩10,796 | ₩10,863 | +0.25% | 1.6만 |
|---|
| 2025.10.30 | ₩10,917 | ₩11,225 | ₩10,917 | ₩11,064 | +1.35% | 5.7만 |
|---|
| 2025.10.29 | ₩10,877 | ₩10,997 | ₩10,877 | ₩10,997 | +1.11% | 3만 |
|---|
| 2025.10.28 | ₩10,649 | ₩10,700 | ₩10,555 | ₩10,666 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩10,622 | ₩10,729 | ₩10,501 | ₩10,689 | +0.63% | 3.8만 |
|---|
| 2025.10.24 | ₩10,608 | ₩10,608 | ₩10,447 | ₩10,528 | -0.76% | 1.7만 |
|---|
| 2025.10.23 | ₩10,595 | ₩10,629 | ₩10,152 | ₩10,488 | -1.01% | 6.9만 |
|---|
| 2025.10.22 | ₩11,212 | ₩11,212 | ₩10,771 | ₩11,038 | -1.56% | 4.5만 |
|---|
| 2025.10.21 | ₩11,212 | ₩11,279 | ₩11,212 | ₩11,239 | +0.24% | 5.5만 |
|---|
| 2025.10.20 | ₩10,984 | ₩11,225 | ₩10,863 | ₩11,051 | +0.61% | 1.5만 |
|---|
| 2025.10.17 | ₩11,078 | ₩11,098 | ₩10,917 | ₩10,944 | -1.21% | 2.6만 |
|---|
| 2025.10.16 | ₩11,520 | ₩11,520 | ₩11,172 | ₩11,172 | -3.03% | 3.8만 |
|---|
| 2025.10.15 | ₩11,118 | ₩11,440 | ₩11,064 | ₩11,427 | +2.77% | 4.6만 |
|---|
| 2025.10.14 | ₩11,024 | ₩11,158 | ₩10,823 | ₩10,997 | -0.24% | 8.4만 |
|---|
| 2025.10.13 | ₩11,869 | ₩11,909 | ₩11,507 | ₩11,587 | -2.37% | 30.3만 |
|---|
| 2025.10.10 | ₩10,930 | ₩10,997 | ₩10,745 | ₩10,971 | +0.37% | 35.4만 |
|---|