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 | ₩18,666 | ₩19,346 | ₩18,532 | ₩18,626 | -0.22% | 3.2만 |
| 2026.10.08 | ₩19,364 | ₩19,632 | ₩19,324 | ₩19,417 | +0.28% | 2.2만 |
| 2026.10.07 | ₩19,377 | ₩19,605 | ₩19,216 | ₩19,350 | -0.14% | 3.8만 |
| 2026.10.06 | ₩18,720 | ₩19,082 | ₩18,720 | ₩18,908 | +1.00% | 1.8만 |
| 2026.10.05 | ₩18,827 | ₩19,176 | ₩18,720 | ₩18,961 | +0.71% | 38.5만 |
| 2026.10.02 | ₩19,860 | ₩19,860 | ₩18,908 | ₩19,042 | -4.12% | 6.2만 |
| 2026.10.01 | ₩19,820 | ₩19,820 | ₩19,337 | ₩19,471 | -1.76% | 6만 |
| 2026.09.30 | ₩19,310 | ₩19,900 | ₩19,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,511 |
| +1.04% |
| 3.5만 |
| 2026.09.29 | ₩19,551 | ₩19,753 | ₩18,117 | ₩19,391 | -0.82% | 13.9만 |
|---|
| 2026.09.28 | ₩20,450 | ₩20,450 | ₩19,806 | ₩19,981 | -2.30% | 23.7만 |
|---|
| 2026.09.25 | ₩20,745 | ₩20,879 | ₩20,329 | ₩20,544 | -0.97% | 5.9만 |
|---|
| 2026.09.24 | ₩21,389 | ₩21,496 | ₩21,027 | ₩21,147 | -1.13% | 3.1만 |
|---|
| 2026.09.23 | ₩20,986 | ₩21,590 | ₩20,986 | ₩21,402 | +1.98% | 16.5만 |
|---|
| 2026.09.22 | ₩21,751 | ₩21,751 | ₩20,718 | ₩20,879 | -4.01% | 50.4만 |
|---|
| 2026.09.21 | ₩21,402 | ₩21,737 | ₩21,249 | ₩21,563 | +0.75% | 18.7만 |
|---|
| 2026.09.18 | ₩21,147 | ₩21,248 | ₩20,973 | ₩21,080 | -0.32% | 7.7만 |
|---|
| 2026.09.17 | ₩20,557 | ₩21,348 | ₩20,557 | ₩21,174 | +3.00% | 9.6만 |
|---|
| 2026.09.16 | ₩20,651 | ₩20,651 | ₩20,302 | ₩20,517 | -0.65% | 6.9만 |
|---|
| 2026.09.15 | ₩20,718 | ₩20,718 | ₩20,088 | ₩20,557 | -0.78% | 11.2만 |
|---|
| 2026.09.14 | ₩20,852 | ₩20,852 | ₩19,820 | ₩20,517 | -1.61% | 12.5만 |
|---|
| 2026.09.11 | ₩21,456 | ₩21,523 | ₩21,375 | ₩21,469 | +0.06% | 5.1만 |
|---|
| 2026.09.10 | ₩21,107 | ₩21,590 | ₩21,107 | ₩21,348 | +1.14% | 9.2만 |
|---|
| 2026.09.09 | ₩21,590 | ₩21,979 | ₩20,919 | ₩21,590 | 0.00% | 11.1만 |
|---|
| 2026.09.08 | ₩22,260 | ₩22,394 | ₩21,630 | ₩21,858 | -1.81% | 21.3만 |
|---|
| 2026.09.04 | ₩21,818 | ₩22,408 | ₩21,818 | ₩22,207 | +1.78% | 11.5만 |
|---|
| 2026.09.03 | ₩21,670 | ₩21,697 | ₩21,348 | ₩21,643 | -0.12% | 8.7만 |
|---|
| 2026.09.02 | ₩21,791 | ₩22,260 | ₩21,670 | ₩22,233 | +2.03% | 16.3만 |
|---|
| 2026.09.01 | ₩20,852 | ₩21,187 | ₩20,544 | ₩21,181 | +1.58% | 8.6만 |
|---|
| 2026.08.31 | ₩20,852 | ₩20,852 | ₩20,510 | ₩20,745 | -0.51% | 11.9만 |
|---|
| 2026.08.28 | ₩20,155 | ₩20,852 | ₩20,155 | ₩20,812 | +3.26% | 6만 |
|---|
| 2026.08.27 | ₩20,302 | ₩20,302 | ₩19,820 | ₩19,873 | -2.11% | 2.1만 |
|---|
| 2026.08.26 | ₩20,611 | ₩20,611 | ₩19,994 | ₩20,195 | -2.02% | 3.4만 |
|---|
| 2026.08.25 | ₩19,753 | ₩20,316 | ₩19,712 | ₩20,202 | +2.27% | 7.5만 |
|---|
| 2026.08.24 | ₩19,847 | ₩19,847 | ₩19,479 | ₩19,699 | -0.74% | 2.8만 |
|---|
| 2026.08.21 | ₩19,313 | ₩19,847 | ₩19,313 | ₩19,779 | +2.42% | 4.6만 |
|---|
| 2026.08.20 | ₩18,921 | ₩19,163 | ₩18,921 | ₩19,029 | +0.57% | 2.1만 |
|---|
| 2026.08.19 | ₩18,331 | ₩18,780 | ₩18,331 | ₩18,780 | +2.45% | 2.1만 |
|---|
| 2026.08.18 | ₩18,251 | ₩18,532 | ₩16,977 | ₩18,532 | +1.54% | 1.7만 |
|---|
| 2026.08.17 | ₩19,029 | ₩19,238 | ₩18,774 | ₩18,774 | -1.34% | 2.8만 |
|---|
| 2026.08.14 | ₩18,680 | ₩19,189 | ₩18,680 | ₩19,159 | +2.56% | 2.1만 |
|---|
| 2026.08.13 | ₩18,465 | ₩18,995 | ₩18,465 | ₩18,626 | +0.87% | 1.9만 |
|---|
| 2026.08.12 | ₩18,412 | ₩18,693 | ₩18,278 | ₩18,331 | -0.44% | 1.7만 |
|---|
| 2026.08.11 | ₩18,720 | ₩18,774 | ₩18,438 | ₩18,492 | -1.22% | 1.6만 |
|---|
| 2026.08.10 | ₩18,640 | ₩18,935 | ₩18,436 | ₩18,506 | -0.72% | 10.6만 |
|---|
| 2026.08.07 | ₩18,935 | ₩18,935 | ₩18,412 | ₩18,452 | -2.55% | 1.5만 |
|---|
| 2026.08.06 | ₩18,707 | ₩18,774 | ₩18,291 | ₩18,693 | -0.07% | 1만 |
|---|
| 2026.08.05 | ₩18,854 | ₩18,988 | ₩18,684 | ₩18,733 | -0.64% | 6.7만 |
|---|
| 2026.08.04 | ₩18,774 | ₩18,908 | ₩18,412 | ₩18,653 | -0.64% | 5.4만 |
|---|
| 2026.08.03 | ₩18,492 | ₩18,774 | ₩18,492 | ₩18,707 | +1.16% | 4만 |
|---|
| 2026.07.31 | ₩18,184 | ₩18,184 | ₩17,822 | ₩17,996 | -1.03% | 1.1만 |
|---|
| 2026.07.30 | ₩17,607 | ₩18,090 | ₩17,607 | ₩17,915 | +1.75% | 3.7만 |
|---|
| 2026.07.29 | ₩17,097 | ₩17,419 | ₩17,076 | ₩17,138 | +0.24% | 8.5천 |
|---|
| 2026.07.28 | ₩16,802 | ₩17,205 | ₩16,802 | ₩16,910 | +0.64% | 1.9만 |
|---|
| 2026.07.27 | ₩16,628 | ₩17,044 | ₩16,601 | ₩16,601 | -0.16% | 6.3천 |
|---|
| 2026.07.24 | ₩17,272 | ₩17,272 | ₩16,829 | ₩16,856 | -2.41% | 6.7천 |
|---|
| 2026.07.23 | ₩17,071 | ₩17,299 | ₩16,990 | ₩17,004 | -0.39% | 2.7만 |
|---|
| 2026.07.22 | ₩16,776 | ₩17,097 | ₩16,776 | ₩16,776 | 0.00% | 8.7천 |
|---|
| 2026.07.21 | ₩17,017 | ₩17,017 | ₩16,776 | ₩16,923 | -0.55% | 2.4만 |
|---|
| 2026.07.20 | ₩16,494 | ₩16,789 | ₩15,177 | ₩16,347 | -0.89% | 17만 |
|---|
| 2026.07.17 | ₩16,695 | ₩17,325 | ₩16,695 | ₩16,977 | +1.69% | 1.3만 |
|---|
| 2026.07.16 | ₩16,963 | ₩17,181 | ₩16,494 | ₩16,963 | 0.00% | 2.1만 |
|---|
| 2026.07.15 | ₩17,272 | ₩17,419 | ₩17,218 | ₩17,218 | -0.31% | 3.1만 |
|---|
| 2026.07.14 | ₩18,130 | ₩18,130 | ₩17,527 | ₩17,567 | -3.11% | 1.8만 |
|---|
| 2026.07.13 | ₩17,473 | ₩18,707 | ₩17,473 | ₩17,875 | +2.30% | 13.8만 |
|---|
| 2026.07.10 | ₩17,406 | ₩17,406 | ₩17,272 | ₩17,285 | -0.69% | 7.5천 |
|---|
| 2026.07.09 | ₩17,433 | ₩17,433 | ₩17,245 | ₩17,366 | -0.38% | 3.3만 |
|---|
| 2026.07.08 | ₩17,001 | ₩17,325 | ₩16,440 | ₩17,211 | +1.24% | 1.4만 |
|---|
| 2026.07.07 | ₩17,258 | ₩17,406 | ₩17,084 | ₩17,111 | -0.85% | 2.5만 |
|---|
| 2026.07.06 | ₩17,138 | ₩17,433 | ₩17,135 | ₩17,379 | +1.41% | 9.8만 |
|---|
| 2026.07.02 | ₩16,293 | ₩16,668 | ₩16,293 | ₩16,454 | +0.99% | 4.6만 |
|---|
| 2026.07.01 | ₩15,984 | ₩16,253 | ₩15,984 | ₩16,161 | +1.11% | 6.6천 |
|---|
| 2026.06.30 | ₩16,025 | ₩16,076 | ₩15,824 | ₩15,917 | -0.67% | 12만 |
|---|
| 2026.06.29 | ₩15,529 | ₩15,629 | ₩15,488 | ₩15,596 | +0.43% | 2.8만 |
|---|
| 2026.06.26 | ₩15,146 | ₩15,146 | ₩15,046 | ₩15,113 | -0.22% | 2.9만 |
|---|
| 2026.06.25 | ₩15,327 | ₩15,508 | ₩15,180 | ₩15,287 | -0.26% | 7.2만 |
|---|
| 2026.06.24 | ₩15,689 | ₩15,904 | ₩15,522 | ₩15,689 | 0.00% | 3.3만 |
|---|
| 2026.06.23 | ₩15,689 | ₩15,958 | ₩15,689 | ₩15,783 | +0.60% | 4.2만 |
|---|
| 2026.06.22 | ₩15,488 | ₩15,676 | ₩15,488 | ₩15,529 | +0.26% | 4.2만 |
|---|
| 2026.06.18 | ₩15,743 | ₩15,824 | ₩14,999 | ₩15,515 | -1.45% | 10.1만 |
|---|
| 2026.06.17 | ₩16,078 | ₩16,380 | ₩15,931 | ₩15,931 | -0.92% | 2만 |
|---|
| 2026.06.16 | ₩15,971 | ₩16,534 | ₩15,287 | ₩16,266 | +1.85% | 5.7만 |
|---|
| 2026.06.15 | ₩16,212 | ₩16,509 | ₩15,891 | ₩16,078 | -0.83% | 20.1만 |
|---|
| 2026.06.12 | ₩16,789 | ₩16,870 | ₩16,521 | ₩16,521 | -1.60% | 4.7만 |
|---|
| 2026.06.11 | ₩16,762 | ₩16,937 | ₩16,628 | ₩16,789 | +0.16% | 2.7만 |
|---|
| 2026.06.10 | ₩16,749 | ₩17,124 | ₩16,628 | ₩16,762 | +0.08% | 10.3만 |
|---|
| 2026.06.09 | ₩16,588 | ₩16,811 | ₩16,588 | ₩16,588 | 0.00% | 2.6만 |
|---|
| 2026.06.08 | ₩16,762 | ₩16,878 | ₩16,253 | ₩16,588 | -1.04% | 19.5만 |
|---|
| 2026.06.05 | ₩16,937 | ₩17,165 | ₩16,937 | ₩17,030 | +0.55% | 2.3만 |
|---|
| 2026.06.04 | ₩16,695 | ₩17,111 | ₩16,507 | ₩16,977 | +1.69% | 5.7만 |
|---|
| 2026.06.03 | ₩16,548 | ₩17,151 | ₩16,548 | ₩16,923 | +2.27% | 5.2만 |
|---|
| 2026.06.02 | ₩17,366 | ₩17,433 | ₩16,870 | ₩17,352 | -0.08% | 19.5만 |
|---|
| 2026.06.01 | ₩17,433 | ₩17,701 | ₩17,339 | ₩17,480 | +0.27% | 6만 |
|---|
| 2026.05.29 | ₩17,433 | ₩17,634 | ₩17,258 | ₩17,352 | -0.46% | 6.8만 |
|---|
| 2026.05.28 | ₩17,299 | ₩17,634 | ₩17,299 | ₩17,634 | +1.94% | 8.6만 |
|---|
| 2026.05.27 | ₩17,178 | ₩17,296 | ₩17,097 | ₩17,265 | +0.51% | 4만 |
|---|
| 2026.05.26 | ₩17,486 | ₩17,486 | ₩17,071 | ₩17,272 | -1.23% | 11.2만 |
|---|
| 2026.05.22 | ₩16,802 | ₩17,104 | ₩16,802 | ₩16,997 | +1.16% | 4.4만 |
|---|
| 2026.05.21 | ₩16,494 | ₩16,870 | ₩16,494 | ₩16,762 | +1.63% | 5.3만 |
|---|
| 2026.05.20 | ₩16,387 | ₩16,601 | ₩16,145 | ₩16,239 | -0.90% | 11만 |
|---|
| 2026.05.19 | ₩17,178 | ₩17,178 | ₩16,843 | ₩16,963 | -1.25% | 5.1만 |
|---|
| 2026.05.18 | ₩17,178 | ₩17,299 | ₩16,935 | ₩17,232 | +0.31% | 7.1만 |
|---|
| 2026.05.15 | ₩17,044 | ₩17,701 | ₩17,044 | ₩17,674 | +3.70% | 9.6만 |
|---|
| 2026.05.14 | ₩17,594 | ₩17,631 | ₩17,366 | ₩17,366 | -1.30% | 2.1만 |
|---|
| 2026.05.13 | ₩17,781 | ₩17,875 | ₩16,871 | ₩17,875 | +0.53% | 18.2만 |
|---|
| 2026.05.12 | ₩17,446 | ₩17,889 | ₩17,366 | ₩17,822 | +2.15% | 12.4만 |
|---|
| 2026.05.11 | ₩16,762 | ₩17,010 | ₩16,762 | ₩16,963 | +1.20% | 7.3만 |
|---|
| 2026.05.08 | ₩15,944 | ₩16,306 | ₩15,944 | ₩16,234 | +1.82% | 3.7만 |
|---|
| 2026.05.07 | ₩16,159 | ₩16,306 | ₩16,065 | ₩16,226 | +0.41% | 21.8만 |
|---|
| 2026.05.06 | ₩16,347 | ₩16,494 | ₩16,119 | ₩16,239 | -0.66% | 12.9만 |
|---|
| 2026.05.05 | ₩16,092 | ₩16,333 | ₩16,014 | ₩16,333 | +1.50% | 10.5만 |
|---|
| 2026.05.04 | ₩15,864 | ₩15,864 | ₩15,515 | ₩15,810 | -0.34% | 8.1만 |
|---|
| 2026.05.01 | ₩15,689 | ₩15,837 | ₩15,542 | ₩15,730 | +0.26% | 2.5만 |
|---|
| 2026.04.30 | ₩15,797 | ₩15,797 | ₩15,562 | ₩15,716 | -0.51% | 12.6만 |
|---|
| 2026.04.29 | ₩15,354 | ₩15,958 | ₩15,140 | ₩15,891 | +3.49% | 51.5만 |
|---|
| 2026.04.28 | ₩15,073 | ₩15,354 | ₩15,019 | ₩15,354 | +1.87% | 2.6만 |
|---|
| 2026.04.27 | ₩14,818 | ₩15,126 | ₩14,818 | ₩15,113 | +1.99% | 2.8만 |
|---|
| 2026.04.24 | ₩14,644 | ₩14,885 | ₩14,080 | ₩14,617 | -0.18% | 5.5만 |
|---|
| 2026.04.23 | ₩15,220 | ₩15,361 | ₩15,073 | ₩15,207 | -0.09% | 2.1만 |
|---|
| 2026.04.22 | ₩15,267 | ₩15,381 | ₩15,173 | ₩15,287 | +0.13% | 3.5만 |
|---|
| 2026.04.21 | ₩15,171 | ₩15,220 | ₩15,019 | ₩15,220 | +0.33% | 2.7만 |
|---|
| 2026.04.20 | ₩15,529 | ₩15,529 | ₩15,153 | ₩15,158 | -2.38% | 2.1만 |
|---|
| 2026.04.17 | ₩15,354 | ₩15,663 | ₩15,207 | ₩15,341 | -0.09% | 60.5만 |
|---|
| 2026.04.16 | ₩15,287 | ₩15,287 | ₩14,885 | ₩14,925 | -2.37% | 2.3만 |
|---|
| 2026.04.15 | ₩15,381 | ₩15,381 | ₩15,153 | ₩15,287 | -0.61% | 9.6만 |
|---|
| 2026.04.14 | ₩15,126 | ₩15,381 | ₩15,126 | ₩15,314 | +1.24% | 5.4만 |
|---|
| 2026.04.13 | ₩14,804 | ₩14,831 | ₩14,471 | ₩14,831 | +0.18% | 9.4만 |
|---|
| 2026.04.10 | ₩14,174 | ₩14,416 | ₩14,174 | ₩14,348 | +1.23% | 2.3만 |
|---|
| 2026.04.09 | ₩13,812 | ₩14,007 | ₩13,653 | ₩13,812 | 0.00% | 1.7만 |
|---|
| 2026.04.08 | ₩14,201 | ₩14,295 | ₩14,107 | ₩14,214 | +0.09% | 4.4만 |
|---|
| 2026.04.07 | ₩13,953 | ₩14,013 | ₩13,745 | ₩14,000 | +0.34% | 3.6만 |
|---|
| 2026.04.06 | ₩13,960 | ₩14,348 | ₩13,155 | ₩13,329 | -4.51% | 19.2만 |
|---|
| 2026.04.02 | ₩14,147 | ₩14,147 | ₩13,839 | ₩14,013 | -0.95% | 2.9만 |
|---|
| 2026.04.01 | ₩13,712 | ₩13,879 | ₩13,712 | ₩13,846 | +0.98% | 2.9만 |
|---|
| 2026.03.31 | ₩13,316 | ₩13,678 | ₩13,316 | ₩13,370 | +0.40% | 6만 |
|---|
| 2026.03.30 | ₩13,128 | ₩13,437 | ₩12,739 | ₩13,329 | +1.53% | 16.8만 |
|---|
| 2026.03.27 | ₩13,262 | ₩13,544 | ₩13,209 | ₩13,316 | +0.40% | 7.2만 |
|---|
| 2026.03.26 | ₩13,584 | ₩13,611 | ₩13,329 | ₩13,410 | -1.28% | 3.4만 |
|---|
| 2026.03.25 | ₩13,383 | ₩13,651 | ₩13,343 | ₩13,410 | +0.20% | 5.1만 |
|---|
| 2026.03.24 | ₩13,276 | ₩13,289 | ₩12,915 | ₩13,142 | -1.01% | 26.6만 |
|---|
| 2026.03.23 | ₩13,209 | ₩13,504 | ₩13,101 | ₩13,396 | +1.42% | 7.9만 |
|---|
| 2026.03.20 | ₩13,555 | ₩13,905 | ₩13,371 | ₩13,423 | -0.97% | 16.4만 |
|---|
| 2026.03.19 | ₩13,758 | ₩13,758 | ₩13,316 | ₩13,437 | -2.34% | 10.5만 |
|---|
| 2026.03.18 | ₩14,147 | ₩14,348 | ₩14,147 | ₩14,348 | +1.42% | 5.7만 |
|---|
| 2026.03.17 | ₩14,255 | ₩14,295 | ₩13,611 | ₩13,986 | -1.88% | 8.7만 |
|---|
| 2026.03.16 | ₩14,416 | ₩14,509 | ₩14,174 | ₩14,308 | -0.74% | 14만 |
|---|
| 2026.03.13 | ₩14,255 | ₩14,268 | ₩13,705 | ₩14,067 | -1.32% | 21.7만 |
|---|
| 2026.03.12 | ₩14,402 | ₩14,402 | ₩13,772 | ₩13,946 | -3.17% | 7.6만 |
|---|
| 2026.03.11 | ₩13,879 | ₩14,483 | ₩13,879 | ₩14,348 | +3.38% | 24.6만 |
|---|
| 2026.03.10 | ₩13,209 | ₩13,718 | ₩13,209 | ₩13,718 | +3.86% | 20.4만 |
|---|
| 2026.03.09 | ₩13,678 | ₩13,933 | ₩12,847 | ₩13,758 | +0.59% | 126.7만 |
|---|
| 2026.03.06 | ₩13,624 | ₩14,268 | ₩13,048 | ₩14,027 | +2.95% | 110.9만 |
|---|
| 2026.03.05 | ₩15,153 | ₩15,609 | ₩14,751 | ₩15,448 | +1.95% | 63.1만 |
|---|
| 2026.03.04 | ₩15,824 | ₩16,333 | ₩15,448 | ₩15,971 | +0.93% | 127.8만 |
|---|
| 2026.03.03 | ₩16,735 | ₩16,923 | ₩16,507 | ₩16,762 | +0.16% | 20.8만 |
|---|
| 2026.03.02 | ₩16,883 | ₩16,963 | ₩16,078 | ₩16,387 | -2.94% | 30.6만 |
|---|
| 2026.02.27 | ₩16,078 | ₩16,186 | ₩15,885 | ₩16,186 | +0.67% | 6.2만 |
|---|
| 2026.02.26 | ₩15,649 | ₩15,971 | ₩15,649 | ₩15,971 | +2.06% | 5.2만 |
|---|
| 2026.02.25 | ₩16,038 | ₩16,038 | ₩15,086 | ₩15,663 | -2.34% | 7.5만 |
|---|
| 2026.02.24 | ₩15,716 | ₩16,078 | ₩15,689 | ₩15,917 | +1.28% | 7.9만 |
|---|
| 2026.02.23 | ₩15,891 | ₩16,065 | ₩15,569 | ₩15,783 | -0.68% | 9.1만 |
|---|
| 2026.02.20 | ₩15,783 | ₩16,226 | ₩15,636 | ₩15,730 | -0.34% | 8.9만 |
|---|
| 2026.02.19 | ₩15,877 | ₩15,917 | ₩15,555 | ₩15,636 | -1.52% | 5.6만 |
|---|
| 2026.02.18 | ₩15,368 | ₩15,849 | ₩15,368 | ₩15,770 | +2.62% | 8.6만 |
|---|
| 2026.02.17 | ₩15,421 | ₩15,824 | ₩15,314 | ₩15,663 | +1.57% | 11.1만 |
|---|
| 2026.02.13 | ₩15,287 | ₩15,515 | ₩15,287 | ₩15,408 | +0.79% | 3만 |
|---|
| 2026.02.12 | ₩15,354 | ₩15,354 | ₩15,006 | ₩15,153 | -1.31% | 4.4만 |
|---|
| 2026.02.11 | ₩15,327 | ₩15,461 | ₩14,984 | ₩15,341 | +0.09% | 6.4만 |
|---|
| 2026.02.10 | ₩14,885 | ₩14,992 | ₩14,791 | ₩14,992 | +0.72% | 13.6만 |
|---|
| 2026.02.09 | ₩14,348 | ₩14,751 | ₩14,348 | ₩14,684 | +2.34% | 12.9만 |
|---|
| 2026.02.06 | ₩14,362 | ₩14,582 | ₩14,228 | ₩14,281 | -0.56% | 2.3만 |
|---|
| 2026.02.05 | ₩14,382 | ₩14,550 | ₩14,281 | ₩14,362 | -0.14% | 3.2만 |
|---|
| 2026.02.04 | ₩14,080 | ₩14,550 | ₩14,080 | ₩14,550 | +3.33% | 3만 |
|---|
| 2026.02.03 | ₩14,711 | ₩14,711 | ₩14,080 | ₩14,147 | -3.83% | 12.6만 |
|---|
| 2026.02.02 | ₩14,952 | ₩15,368 | ₩14,617 | ₩15,019 | +0.45% | 18.4만 |
|---|
| 2026.01.30 | ₩15,421 | ₩15,488 | ₩15,306 | ₩15,461 | +0.26% | 8.4만 |
|---|
| 2026.01.29 | ₩15,140 | ₩15,394 | ₩14,657 | ₩15,394 | +1.68% | 8.3만 |
|---|
| 2026.01.28 | ₩14,871 | ₩14,979 | ₩14,550 | ₩14,764 | -0.72% | 6만 |
|---|
| 2026.01.27 | ₩14,778 | ₩15,287 | ₩14,778 | ₩15,099 | +2.18% | 8.6만 |
|---|
| 2026.01.26 | ₩14,013 | ₩14,751 | ₩13,839 | ₩14,724 | +5.07% | 12.8만 |
|---|
| 2026.01.23 | ₩13,933 | ₩14,040 | ₩13,611 | ₩13,893 | -0.29% | 2.6만 |
|---|
| 2026.01.22 | ₩13,142 | ₩13,463 | ₩13,142 | ₩13,410 | +2.04% | 5.1만 |
|---|
| 2026.01.21 | ₩13,946 | ₩13,946 | ₩13,450 | ₩13,504 | -3.17% | 6.9만 |
|---|
| 2026.01.20 | ₩13,410 | ₩13,732 | ₩13,383 | ₩13,732 | +2.40% | 11.9만 |
|---|
| 2026.01.16 | ₩12,914 | ₩13,142 | ₩12,873 | ₩13,142 | +1.77% | 10.8만 |
|---|
| 2026.01.15 | ₩12,364 | ₩12,739 | ₩12,364 | ₩12,712 | +2.82% | 6.4만 |
|---|
| 2026.01.14 | ₩12,029 | ₩12,190 | ₩11,921 | ₩12,122 | +0.78% | 4.2만 |
|---|
| 2026.01.13 | ₩11,546 | ₩11,787 | ₩11,546 | ₩11,695 | +1.29% | 8.7천 |
|---|
| 2026.01.12 | ₩11,854 | ₩11,854 | ₩11,425 | ₩11,707 | -1.24% | 4만 |
|---|
| 2026.01.09 | ₩12,122 | ₩12,122 | ₩11,868 | ₩11,868 | -2.10% | 1.8만 |
|---|
| 2026.01.08 | ₩11,978 | ₩12,270 | ₩11,894 | ₩12,257 | +2.33% | 1.9만 |
|---|
| 2026.01.07 | ₩11,559 | ₩11,787 | ₩11,546 | ₩11,787 | +1.97% | 1.9만 |
|---|
| 2026.01.06 | ₩11,801 | ₩11,935 | ₩11,747 | ₩11,814 | +0.11% | 2.2만 |
|---|
| 2026.01.05 | ₩11,613 | ₩11,693 | ₩11,546 | ₩11,693 | +0.69% | 2.2만 |
|---|
| 2026.01.02 | ₩11,398 | ₩11,500 | ₩11,331 | ₩11,345 | -0.47% | 3.1만 |
|---|
| 2025.12.31 | ₩11,532 | ₩11,827 | ₩11,519 | ₩11,760 | +1.98% | 7.8만 |
|---|
| 2025.12.30 | ₩11,599 | ₩11,697 | ₩11,599 | ₩11,640 | +0.35% | 1.2만 |
|---|
| 2025.12.29 | ₩11,626 | ₩11,866 | ₩11,626 | ₩11,720 | +0.81% | 9.7천 |
|---|
| 2025.12.26 | ₩11,734 | ₩11,801 | ₩11,667 | ₩11,734 | 0.00% | 3.3만 |
|---|
| 2025.12.24 | ₩11,707 | ₩11,880 | ₩11,707 | ₩11,760 | +0.46% | 1.9만 |
|---|
| 2025.12.23 | ₩11,908 | ₩11,935 | ₩11,720 | ₩11,720 | -1.58% | 1.4만 |
|---|
| 2025.12.22 | ₩11,709 | ₩12,136 | ₩11,709 | ₩11,908 | +1.69% | 9.6만 |
|---|
| 2025.12.19 | ₩11,667 | ₩11,801 | ₩11,667 | ₩11,667 | 0.00% | 1.8만 |
|---|
| 2025.12.18 | ₩11,385 | ₩11,624 | ₩11,385 | ₩11,608 | +1.96% | 2.5만 |
|---|
| 2025.12.17 | ₩11,425 | ₩11,425 | ₩11,090 | ₩11,291 | -1.17% | 12.9만 |
|---|
| 2025.12.16 | ₩11,801 | ₩11,894 | ₩11,731 | ₩11,760 | -0.34% | 1.6만 |
|---|
| 2025.12.15 | ₩11,814 | ₩11,962 | ₩11,814 | ₩11,962 | +1.25% | 4.4만 |
|---|
| 2025.12.12 | ₩11,680 | ₩11,713 | ₩11,597 | ₩11,640 | -0.34% | 7만 |
|---|
| 2025.12.11 | ₩11,881 | ₩11,921 | ₩11,546 | ₩11,854 | -0.23% | 8.8만 |
|---|
| 2025.12.10 | ₩12,069 | ₩12,167 | ₩11,908 | ₩12,086 | +0.14% | 10.6만 |
|---|
| 2025.12.09 | ₩12,029 | ₩12,029 | ₩11,680 | ₩11,841 | -1.56% | 14.5만 |
|---|
| 2025.12.08 | ₩12,377 | ₩12,498 | ₩12,350 | ₩12,404 | +0.22% | 4.7만 |
|---|
| 2025.12.05 | ₩12,109 | ₩12,203 | ₩11,908 | ₩12,069 | -0.33% | 6.7만 |
|---|
| 2025.12.04 | ₩12,203 | ₩12,519 | ₩12,184 | ₩12,431 | +1.87% | 3만 |
|---|
| 2025.12.03 | ₩12,605 | ₩12,726 | ₩12,471 | ₩12,471 | -1.06% | 7.9만 |
|---|
| 2025.12.02 | ₩12,431 | ₩12,511 | ₩12,109 | ₩12,404 | -0.22% | 12.5만 |
|---|
| 2025.12.01 | ₩12,350 | ₩12,659 | ₩12,310 | ₩12,525 | +1.41% | 20만 |
|---|
| 2025.11.28 | ₩12,337 | ₩12,377 | ₩11,760 | ₩11,760 | -4.67% | 15.5만 |
|---|
| 2025.11.26 | ₩12,377 | ₩12,417 | ₩12,203 | ₩12,337 | -0.33% | 7.4만 |
|---|
| 2025.11.25 | ₩12,337 | ₩12,471 | ₩12,190 | ₩12,377 | +0.33% | 6.2만 |
|---|
| 2025.11.24 | ₩12,122 | ₩12,330 | ₩12,122 | ₩12,324 | +1.66% | 4.7만 |
|---|
| 2025.11.21 | ₩11,948 | ₩12,042 | ₩11,827 | ₩12,002 | +0.45% | 3.5만 |
|---|
| 2025.11.20 | ₩12,019 | ₩12,055 | ₩11,868 | ₩11,962 | -0.48% | 5.2만 |
|---|
| 2025.11.19 | ₩12,055 | ₩12,055 | ₩11,653 | ₩11,935 | -1.00% | 4.1만 |
|---|
| 2025.11.18 | ₩11,975 | ₩12,055 | ₩11,908 | ₩12,055 | +0.67% | 8.4만 |
|---|
| 2025.11.17 | ₩11,345 | ₩11,948 | ₩11,345 | ₩11,801 | +4.02% | 11.1만 |
|---|
| 2025.11.14 | ₩11,452 | ₩11,734 | ₩11,452 | ₩11,532 | +0.70% | 2.3만 |
|---|
| 2025.11.13 | ₩11,599 | ₩11,693 | ₩11,573 | ₩11,667 | +0.58% | 6만 |
|---|
| 2025.11.12 | ₩11,224 | ₩11,372 | ₩11,150 | ₩11,372 | +1.31% | 2.7만 |
|---|
| 2025.11.11 | ₩11,315 | ₩11,424 | ₩11,251 | ₩11,291 | -0.21% | 2.3만 |
|---|
| 2025.11.10 | ₩11,197 | ₩11,330 | ₩11,184 | ₩11,224 | +0.24% | 1.2만 |
|---|
| 2025.11.07 | ₩11,224 | ₩11,291 | ₩11,130 | ₩11,197 | -0.24% | 4만 |
|---|
| 2025.11.06 | ₩11,358 | ₩11,532 | ₩11,304 | ₩11,398 | +0.35% | 8만 |
|---|
| 2025.11.05 | ₩11,144 | ₩11,237 | ₩11,103 | ₩11,130 | -0.12% | 4.9만 |
|---|
| 2025.11.04 | ₩10,862 | ₩11,103 | ₩10,849 | ₩10,969 | +0.99% | 10.7만 |
|---|
| 2025.11.03 | ₩10,728 | ₩10,728 | ₩10,621 | ₩10,621 | -1.00% | 4.4만 |
|---|
| 2025.10.31 | ₩10,835 | ₩10,894 | ₩10,795 | ₩10,862 | +0.25% | 1.6만 |
|---|
| 2025.10.30 | ₩10,916 | ₩11,224 | ₩10,916 | ₩11,063 | +1.35% | 5.7만 |
|---|
| 2025.10.29 | ₩10,875 | ₩10,996 | ₩10,875 | ₩10,996 | +1.11% | 3만 |
|---|
| 2025.10.28 | ₩10,647 | ₩10,698 | ₩10,554 | ₩10,665 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩10,621 | ₩10,728 | ₩10,500 | ₩10,688 | +0.63% | 3.8만 |
|---|
| 2025.10.24 | ₩10,607 | ₩10,607 | ₩10,446 | ₩10,527 | -0.76% | 1.7만 |
|---|
| 2025.10.23 | ₩10,594 | ₩10,627 | ₩10,151 | ₩10,486 | -1.01% | 6.9만 |
|---|
| 2025.10.22 | ₩11,211 | ₩11,211 | ₩10,769 | ₩11,036 | -1.56% | 4.5만 |
|---|
| 2025.10.21 | ₩11,211 | ₩11,278 | ₩11,211 | ₩11,237 | +0.24% | 5.5만 |
|---|
| 2025.10.20 | ₩10,983 | ₩11,224 | ₩10,862 | ₩11,050 | +0.61% | 1.5만 |
|---|
| 2025.10.17 | ₩11,076 | ₩11,097 | ₩10,916 | ₩10,942 | -1.21% | 2.6만 |
|---|
| 2025.10.16 | ₩11,519 | ₩11,519 | ₩11,170 | ₩11,170 | -3.03% | 3.8만 |
|---|
| 2025.10.15 | ₩11,117 | ₩11,439 | ₩11,063 | ₩11,425 | +2.77% | 4.6만 |
|---|
| 2025.10.14 | ₩11,023 | ₩11,157 | ₩10,822 | ₩10,996 | -0.24% | 8.4만 |
|---|
| 2025.10.13 | ₩11,868 | ₩11,908 | ₩11,506 | ₩11,586 | -2.37% | 30.3만 |
|---|
| 2025.10.10 | ₩10,929 | ₩10,996 | ₩10,744 | ₩10,969 | +0.37% | 35.4만 |
|---|