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 | ₩18,653 | ₩19,332 | ₩18,519 | ₩18,613 | -0.22% | 3.2만 |
| 2026.10.08 | ₩19,350 | ₩19,618 | ₩19,310 | ₩19,403 | +0.28% | 2.2만 |
| 2026.10.07 | ₩19,363 | ₩19,591 | ₩19,202 | ₩19,336 | -0.14% | 3.8만 |
| 2026.10.06 | ₩18,707 | ₩19,068 | ₩18,707 | ₩18,894 | +1.00% | 1.8만 |
| 2026.10.05 | ₩18,814 | ₩19,162 | ₩18,707 | ₩18,948 | +0.71% | 38.5만 |
| 2026.10.02 | ₩19,846 | ₩19,846 | ₩18,894 | ₩19,028 | -4.12% | 6.2만 |
| 2026.10.01 | ₩19,805 | ₩19,805 | ₩19,323 | ₩19,457 | -1.76% | 6만 |
| 2026.09.30 | ₩19,296 | ₩19,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,497 |
| +1.04% |
| 3.5만 |
| 2026.09.29 | ₩19,537 | ₩19,738 | ₩18,104 | ₩19,377 | -0.82% | 13.9만 |
|---|
| 2026.09.28 | ₩20,435 | ₩20,435 | ₩19,792 | ₩19,966 | -2.30% | 23.7만 |
|---|
| 2026.09.25 | ₩20,730 | ₩20,864 | ₩20,315 | ₩20,529 | -0.97% | 5.9만 |
|---|
| 2026.09.24 | ₩21,373 | ₩21,481 | ₩21,012 | ₩21,132 | -1.13% | 3.1만 |
|---|
| 2026.09.23 | ₩20,971 | ₩21,574 | ₩20,971 | ₩21,387 | +1.98% | 16.5만 |
|---|
| 2026.09.22 | ₩21,735 | ₩21,735 | ₩20,703 | ₩20,864 | -4.01% | 50.4만 |
|---|
| 2026.09.21 | ₩21,387 | ₩21,722 | ₩21,234 | ₩21,548 | +0.75% | 18.7만 |
|---|
| 2026.09.18 | ₩21,132 | ₩21,233 | ₩20,958 | ₩21,065 | -0.32% | 7.7만 |
|---|
| 2026.09.17 | ₩20,543 | ₩21,333 | ₩20,543 | ₩21,159 | +3.00% | 9.6만 |
|---|
| 2026.09.16 | ₩20,636 | ₩20,636 | ₩20,288 | ₩20,502 | -0.65% | 6.9만 |
|---|
| 2026.09.15 | ₩20,703 | ₩20,703 | ₩20,073 | ₩20,543 | -0.78% | 11.2만 |
|---|
| 2026.09.14 | ₩20,837 | ₩20,837 | ₩19,805 | ₩20,502 | -1.61% | 12.5만 |
|---|
| 2026.09.11 | ₩21,440 | ₩21,507 | ₩21,360 | ₩21,454 | +0.06% | 5.1만 |
|---|
| 2026.09.10 | ₩21,092 | ₩21,574 | ₩21,092 | ₩21,333 | +1.14% | 9.2만 |
|---|
| 2026.09.09 | ₩21,574 | ₩21,963 | ₩20,904 | ₩21,574 | 0.00% | 11.1만 |
|---|
| 2026.09.08 | ₩22,244 | ₩22,378 | ₩21,615 | ₩21,842 | -1.81% | 21.3만 |
|---|
| 2026.09.04 | ₩21,802 | ₩22,392 | ₩21,802 | ₩22,191 | +1.78% | 11.5만 |
|---|
| 2026.09.03 | ₩21,655 | ₩21,682 | ₩21,333 | ₩21,628 | -0.12% | 8.7만 |
|---|
| 2026.09.02 | ₩21,775 | ₩22,244 | ₩21,655 | ₩22,218 | +2.03% | 16.3만 |
|---|
| 2026.09.01 | ₩20,837 | ₩21,172 | ₩20,529 | ₩21,166 | +1.58% | 8.6만 |
|---|
| 2026.08.31 | ₩20,837 | ₩20,837 | ₩20,496 | ₩20,730 | -0.51% | 11.9만 |
|---|
| 2026.08.28 | ₩20,141 | ₩20,837 | ₩20,141 | ₩20,797 | +3.26% | 6만 |
|---|
| 2026.08.27 | ₩20,288 | ₩20,288 | ₩19,805 | ₩19,859 | -2.11% | 2.1만 |
|---|
| 2026.08.26 | ₩20,596 | ₩20,596 | ₩19,980 | ₩20,181 | -2.02% | 3.4만 |
|---|
| 2026.08.25 | ₩19,738 | ₩20,301 | ₩19,698 | ₩20,187 | +2.27% | 7.5만 |
|---|
| 2026.08.24 | ₩19,832 | ₩19,832 | ₩19,465 | ₩19,685 | -0.74% | 2.8만 |
|---|
| 2026.08.21 | ₩19,299 | ₩19,832 | ₩19,299 | ₩19,765 | +2.42% | 4.6만 |
|---|
| 2026.08.20 | ₩18,908 | ₩19,149 | ₩18,908 | ₩19,015 | +0.57% | 2.1만 |
|---|
| 2026.08.19 | ₩18,318 | ₩18,767 | ₩18,318 | ₩18,767 | +2.45% | 2.1만 |
|---|
| 2026.08.18 | ₩18,238 | ₩18,519 | ₩16,965 | ₩18,519 | +1.54% | 1.7만 |
|---|
| 2026.08.17 | ₩19,015 | ₩19,224 | ₩18,760 | ₩18,760 | -1.34% | 2.8만 |
|---|
| 2026.08.14 | ₩18,666 | ₩19,176 | ₩18,666 | ₩19,145 | +2.56% | 2.1만 |
|---|
| 2026.08.13 | ₩18,452 | ₩18,981 | ₩18,452 | ₩18,613 | +0.87% | 1.9만 |
|---|
| 2026.08.12 | ₩18,398 | ₩18,680 | ₩18,264 | ₩18,318 | -0.44% | 1.7만 |
|---|
| 2026.08.11 | ₩18,707 | ₩18,760 | ₩18,425 | ₩18,479 | -1.22% | 1.6만 |
|---|
| 2026.08.10 | ₩18,626 | ₩18,921 | ₩18,423 | ₩18,492 | -0.72% | 10.6만 |
|---|
| 2026.08.07 | ₩18,921 | ₩18,921 | ₩18,398 | ₩18,439 | -2.55% | 1.5만 |
|---|
| 2026.08.06 | ₩18,693 | ₩18,760 | ₩18,278 | ₩18,680 | -0.07% | 1만 |
|---|
| 2026.08.05 | ₩18,841 | ₩18,975 | ₩18,670 | ₩18,720 | -0.64% | 6.7만 |
|---|
| 2026.08.04 | ₩18,760 | ₩18,894 | ₩18,398 | ₩18,640 | -0.64% | 5.4만 |
|---|
| 2026.08.03 | ₩18,479 | ₩18,760 | ₩18,479 | ₩18,693 | +1.16% | 4만 |
|---|
| 2026.07.31 | ₩18,171 | ₩18,171 | ₩17,809 | ₩17,983 | -1.03% | 1.1만 |
|---|
| 2026.07.30 | ₩17,594 | ₩18,077 | ₩17,594 | ₩17,903 | +1.75% | 3.7만 |
|---|
| 2026.07.29 | ₩17,085 | ₩17,407 | ₩17,064 | ₩17,125 | +0.24% | 8.5천 |
|---|
| 2026.07.28 | ₩16,790 | ₩17,192 | ₩16,790 | ₩16,898 | +0.64% | 1.9만 |
|---|
| 2026.07.27 | ₩16,616 | ₩17,032 | ₩16,589 | ₩16,589 | -0.16% | 6.3천 |
|---|
| 2026.07.24 | ₩17,259 | ₩17,259 | ₩16,817 | ₩16,844 | -2.41% | 6.7천 |
|---|
| 2026.07.23 | ₩17,058 | ₩17,286 | ₩16,978 | ₩16,991 | -0.39% | 2.7만 |
|---|
| 2026.07.22 | ₩16,764 | ₩17,085 | ₩16,764 | ₩16,764 | 0.00% | 8.7천 |
|---|
| 2026.07.21 | ₩17,005 | ₩17,005 | ₩16,764 | ₩16,911 | -0.55% | 2.4만 |
|---|
| 2026.07.20 | ₩16,482 | ₩16,777 | ₩15,166 | ₩16,335 | -0.89% | 17만 |
|---|
| 2026.07.17 | ₩16,683 | ₩17,313 | ₩16,683 | ₩16,965 | +1.69% | 1.3만 |
|---|
| 2026.07.16 | ₩16,951 | ₩17,168 | ₩16,482 | ₩16,951 | 0.00% | 2.1만 |
|---|
| 2026.07.15 | ₩17,259 | ₩17,407 | ₩17,206 | ₩17,206 | -0.31% | 3.1만 |
|---|
| 2026.07.14 | ₩18,117 | ₩18,117 | ₩17,514 | ₩17,554 | -3.11% | 1.8만 |
|---|
| 2026.07.13 | ₩17,460 | ₩18,693 | ₩17,460 | ₩17,862 | +2.30% | 13.8만 |
|---|
| 2026.07.10 | ₩17,393 | ₩17,393 | ₩17,259 | ₩17,273 | -0.69% | 7.5천 |
|---|
| 2026.07.09 | ₩17,420 | ₩17,420 | ₩17,233 | ₩17,353 | -0.38% | 3.3만 |
|---|
| 2026.07.08 | ₩16,989 | ₩17,313 | ₩16,429 | ₩17,199 | +1.24% | 1.4만 |
|---|
| 2026.07.07 | ₩17,246 | ₩17,393 | ₩17,072 | ₩17,099 | -0.85% | 2.5만 |
|---|
| 2026.07.06 | ₩17,125 | ₩17,420 | ₩17,123 | ₩17,367 | +1.41% | 9.8만 |
|---|
| 2026.07.02 | ₩16,281 | ₩16,656 | ₩16,281 | ₩16,442 | +0.99% | 4.6만 |
|---|
| 2026.07.01 | ₩15,973 | ₩16,241 | ₩15,973 | ₩16,150 | +1.11% | 6.6천 |
|---|
| 2026.06.30 | ₩16,013 | ₩16,064 | ₩15,812 | ₩15,906 | -0.67% | 12만 |
|---|
| 2026.06.29 | ₩15,517 | ₩15,618 | ₩15,477 | ₩15,584 | +0.43% | 2.8만 |
|---|
| 2026.06.26 | ₩15,136 | ₩15,136 | ₩15,035 | ₩15,102 | -0.22% | 2.9만 |
|---|
| 2026.06.25 | ₩15,316 | ₩15,497 | ₩15,169 | ₩15,276 | -0.26% | 7.2만 |
|---|
| 2026.06.24 | ₩15,678 | ₩15,893 | ₩15,511 | ₩15,678 | 0.00% | 3.3만 |
|---|
| 2026.06.23 | ₩15,678 | ₩15,946 | ₩15,678 | ₩15,772 | +0.60% | 4.2만 |
|---|
| 2026.06.22 | ₩15,477 | ₩15,665 | ₩15,477 | ₩15,517 | +0.26% | 4.2만 |
|---|
| 2026.06.18 | ₩15,732 | ₩15,812 | ₩14,988 | ₩15,504 | -1.45% | 10.1만 |
|---|
| 2026.06.17 | ₩16,067 | ₩16,368 | ₩15,919 | ₩15,919 | -0.92% | 2만 |
|---|
| 2026.06.16 | ₩15,960 | ₩16,522 | ₩15,276 | ₩16,254 | +1.85% | 5.7만 |
|---|
| 2026.06.15 | ₩16,201 | ₩16,497 | ₩15,879 | ₩16,067 | -0.83% | 20.1만 |
|---|
| 2026.06.12 | ₩16,777 | ₩16,857 | ₩16,509 | ₩16,509 | -1.60% | 4.7만 |
|---|
| 2026.06.11 | ₩16,750 | ₩16,924 | ₩16,616 | ₩16,777 | +0.16% | 2.7만 |
|---|
| 2026.06.10 | ₩16,737 | ₩17,112 | ₩16,616 | ₩16,750 | +0.08% | 10.3만 |
|---|
| 2026.06.09 | ₩16,576 | ₩16,798 | ₩16,576 | ₩16,576 | 0.00% | 2.6만 |
|---|
| 2026.06.08 | ₩16,750 | ₩16,865 | ₩16,241 | ₩16,576 | -1.04% | 19.5만 |
|---|
| 2026.06.05 | ₩16,924 | ₩17,152 | ₩16,924 | ₩17,018 | +0.55% | 2.3만 |
|---|
| 2026.06.04 | ₩16,683 | ₩17,099 | ₩16,496 | ₩16,965 | +1.69% | 5.7만 |
|---|
| 2026.06.03 | ₩16,536 | ₩17,139 | ₩16,536 | ₩16,911 | +2.27% | 5.2만 |
|---|
| 2026.06.02 | ₩17,353 | ₩17,420 | ₩16,857 | ₩17,340 | -0.08% | 19.5만 |
|---|
| 2026.06.01 | ₩17,420 | ₩17,688 | ₩17,326 | ₩17,467 | +0.27% | 6만 |
|---|
| 2026.05.29 | ₩17,420 | ₩17,621 | ₩17,246 | ₩17,340 | -0.46% | 6.8만 |
|---|
| 2026.05.28 | ₩17,286 | ₩17,621 | ₩17,286 | ₩17,621 | +1.94% | 8.6만 |
|---|
| 2026.05.27 | ₩17,166 | ₩17,284 | ₩17,085 | ₩17,253 | +0.51% | 4만 |
|---|
| 2026.05.26 | ₩17,474 | ₩17,474 | ₩17,058 | ₩17,259 | -1.23% | 11.2만 |
|---|
| 2026.05.22 | ₩16,790 | ₩17,092 | ₩16,790 | ₩16,985 | +1.16% | 4.4만 |
|---|
| 2026.05.21 | ₩16,482 | ₩16,857 | ₩16,482 | ₩16,750 | +1.63% | 5.3만 |
|---|
| 2026.05.20 | ₩16,375 | ₩16,589 | ₩16,134 | ₩16,228 | -0.90% | 11만 |
|---|
| 2026.05.19 | ₩17,166 | ₩17,166 | ₩16,831 | ₩16,951 | -1.25% | 5.1만 |
|---|
| 2026.05.18 | ₩17,166 | ₩17,286 | ₩16,923 | ₩17,219 | +0.31% | 7.1만 |
|---|
| 2026.05.15 | ₩17,032 | ₩17,688 | ₩17,032 | ₩17,661 | +3.70% | 9.6만 |
|---|
| 2026.05.14 | ₩17,581 | ₩17,619 | ₩17,353 | ₩17,353 | -1.30% | 2.1만 |
|---|
| 2026.05.13 | ₩17,769 | ₩17,862 | ₩16,859 | ₩17,862 | +0.53% | 18.2만 |
|---|
| 2026.05.12 | ₩17,434 | ₩17,876 | ₩17,353 | ₩17,809 | +2.15% | 12.4만 |
|---|
| 2026.05.11 | ₩16,750 | ₩16,998 | ₩16,750 | ₩16,951 | +1.20% | 7.3만 |
|---|
| 2026.05.08 | ₩15,933 | ₩16,295 | ₩15,933 | ₩16,222 | +1.82% | 3.7만 |
|---|
| 2026.05.07 | ₩16,147 | ₩16,295 | ₩16,053 | ₩16,214 | +0.41% | 21.8만 |
|---|
| 2026.05.06 | ₩16,335 | ₩16,482 | ₩16,107 | ₩16,228 | -0.66% | 12.9만 |
|---|
| 2026.05.05 | ₩16,080 | ₩16,321 | ₩16,003 | ₩16,321 | +1.50% | 10.5만 |
|---|
| 2026.05.04 | ₩15,852 | ₩15,852 | ₩15,504 | ₩15,799 | -0.34% | 8.1만 |
|---|
| 2026.05.01 | ₩15,678 | ₩15,826 | ₩15,531 | ₩15,718 | +0.26% | 2.5만 |
|---|
| 2026.04.30 | ₩15,785 | ₩15,785 | ₩15,551 | ₩15,705 | -0.51% | 12.6만 |
|---|
| 2026.04.29 | ₩15,343 | ₩15,946 | ₩15,129 | ₩15,879 | +3.49% | 51.5만 |
|---|
| 2026.04.28 | ₩15,062 | ₩15,343 | ₩15,008 | ₩15,343 | +1.87% | 2.6만 |
|---|
| 2026.04.27 | ₩14,807 | ₩15,115 | ₩14,807 | ₩15,102 | +1.99% | 2.8만 |
|---|
| 2026.04.24 | ₩14,633 | ₩14,874 | ₩14,070 | ₩14,606 | -0.18% | 5.5만 |
|---|
| 2026.04.23 | ₩15,209 | ₩15,350 | ₩15,062 | ₩15,196 | -0.09% | 2.1만 |
|---|
| 2026.04.22 | ₩15,256 | ₩15,370 | ₩15,162 | ₩15,276 | +0.13% | 3.5만 |
|---|
| 2026.04.21 | ₩15,160 | ₩15,209 | ₩15,008 | ₩15,209 | +0.33% | 2.7만 |
|---|
| 2026.04.20 | ₩15,517 | ₩15,517 | ₩15,142 | ₩15,148 | -2.38% | 2.1만 |
|---|
| 2026.04.17 | ₩15,343 | ₩15,651 | ₩15,196 | ₩15,330 | -0.09% | 60.5만 |
|---|
| 2026.04.16 | ₩15,276 | ₩15,276 | ₩14,874 | ₩14,914 | -2.37% | 2.3만 |
|---|
| 2026.04.15 | ₩15,370 | ₩15,370 | ₩15,142 | ₩15,276 | -0.61% | 9.6만 |
|---|
| 2026.04.14 | ₩15,115 | ₩15,370 | ₩15,115 | ₩15,303 | +1.24% | 5.4만 |
|---|
| 2026.04.13 | ₩14,794 | ₩14,821 | ₩14,460 | ₩14,821 | +0.18% | 9.4만 |
|---|
| 2026.04.10 | ₩14,164 | ₩14,405 | ₩14,164 | ₩14,338 | +1.23% | 2.3만 |
|---|
| 2026.04.09 | ₩13,802 | ₩13,997 | ₩13,643 | ₩13,802 | 0.00% | 1.7만 |
|---|
| 2026.04.08 | ₩14,191 | ₩14,285 | ₩14,097 | ₩14,204 | +0.09% | 4.4만 |
|---|
| 2026.04.07 | ₩13,943 | ₩14,003 | ₩13,735 | ₩13,990 | +0.34% | 3.6만 |
|---|
| 2026.04.06 | ₩13,950 | ₩14,338 | ₩13,146 | ₩13,320 | -4.51% | 19.2만 |
|---|
| 2026.04.02 | ₩14,137 | ₩14,137 | ₩13,829 | ₩14,003 | -0.95% | 2.9만 |
|---|
| 2026.04.01 | ₩13,702 | ₩13,869 | ₩13,702 | ₩13,836 | +0.98% | 2.9만 |
|---|
| 2026.03.31 | ₩13,306 | ₩13,668 | ₩13,306 | ₩13,360 | +0.40% | 6만 |
|---|
| 2026.03.30 | ₩13,119 | ₩13,427 | ₩12,730 | ₩13,320 | +1.53% | 16.8만 |
|---|
| 2026.03.27 | ₩13,253 | ₩13,534 | ₩13,199 | ₩13,306 | +0.40% | 7.2만 |
|---|
| 2026.03.26 | ₩13,574 | ₩13,601 | ₩13,320 | ₩13,400 | -1.28% | 3.4만 |
|---|
| 2026.03.25 | ₩13,373 | ₩13,641 | ₩13,333 | ₩13,400 | +0.20% | 5.1만 |
|---|
| 2026.03.24 | ₩13,266 | ₩13,280 | ₩12,906 | ₩13,132 | -1.01% | 26.6만 |
|---|
| 2026.03.23 | ₩13,199 | ₩13,494 | ₩13,092 | ₩13,387 | +1.42% | 7.9만 |
|---|
| 2026.03.20 | ₩13,545 | ₩13,895 | ₩13,361 | ₩13,414 | -0.97% | 16.4만 |
|---|
| 2026.03.19 | ₩13,749 | ₩13,749 | ₩13,306 | ₩13,427 | -2.34% | 10.5만 |
|---|
| 2026.03.18 | ₩14,137 | ₩14,338 | ₩14,137 | ₩14,338 | +1.42% | 5.7만 |
|---|
| 2026.03.17 | ₩14,244 | ₩14,285 | ₩13,601 | ₩13,976 | -1.88% | 8.7만 |
|---|
| 2026.03.16 | ₩14,405 | ₩14,499 | ₩14,164 | ₩14,298 | -0.74% | 14만 |
|---|
| 2026.03.13 | ₩14,244 | ₩14,258 | ₩13,695 | ₩14,057 | -1.32% | 21.7만 |
|---|
| 2026.03.12 | ₩14,392 | ₩14,392 | ₩13,762 | ₩13,936 | -3.17% | 7.6만 |
|---|
| 2026.03.11 | ₩13,869 | ₩14,472 | ₩13,869 | ₩14,338 | +3.38% | 24.6만 |
|---|
| 2026.03.10 | ₩13,199 | ₩13,708 | ₩13,199 | ₩13,708 | +3.86% | 20.4만 |
|---|
| 2026.03.09 | ₩13,668 | ₩13,923 | ₩12,837 | ₩13,749 | +0.59% | 126.7만 |
|---|
| 2026.03.06 | ₩13,615 | ₩14,258 | ₩13,038 | ₩14,017 | +2.95% | 110.9만 |
|---|
| 2026.03.05 | ₩15,142 | ₩15,598 | ₩14,740 | ₩15,437 | +1.95% | 63.1만 |
|---|
| 2026.03.04 | ₩15,812 | ₩16,321 | ₩15,437 | ₩15,960 | +0.93% | 127.8만 |
|---|
| 2026.03.03 | ₩16,723 | ₩16,911 | ₩16,496 | ₩16,750 | +0.16% | 20.8만 |
|---|
| 2026.03.02 | ₩16,871 | ₩16,951 | ₩16,067 | ₩16,375 | -2.94% | 30.6만 |
|---|
| 2026.02.27 | ₩16,067 | ₩16,174 | ₩15,874 | ₩16,174 | +0.67% | 6.2만 |
|---|
| 2026.02.26 | ₩15,638 | ₩15,960 | ₩15,638 | ₩15,960 | +2.06% | 5.2만 |
|---|
| 2026.02.25 | ₩16,027 | ₩16,027 | ₩15,075 | ₩15,651 | -2.34% | 7.5만 |
|---|
| 2026.02.24 | ₩15,705 | ₩16,067 | ₩15,678 | ₩15,906 | +1.28% | 7.9만 |
|---|
| 2026.02.23 | ₩15,879 | ₩16,053 | ₩15,558 | ₩15,772 | -0.68% | 9.1만 |
|---|
| 2026.02.20 | ₩15,772 | ₩16,214 | ₩15,625 | ₩15,718 | -0.34% | 8.9만 |
|---|
| 2026.02.19 | ₩15,866 | ₩15,906 | ₩15,544 | ₩15,625 | -1.52% | 5.6만 |
|---|
| 2026.02.18 | ₩15,357 | ₩15,838 | ₩15,357 | ₩15,759 | +2.62% | 8.6만 |
|---|
| 2026.02.17 | ₩15,410 | ₩15,812 | ₩15,303 | ₩15,651 | +1.57% | 11.1만 |
|---|
| 2026.02.13 | ₩15,276 | ₩15,504 | ₩15,276 | ₩15,397 | +0.79% | 3만 |
|---|
| 2026.02.12 | ₩15,343 | ₩15,343 | ₩14,995 | ₩15,142 | -1.31% | 4.4만 |
|---|
| 2026.02.11 | ₩15,316 | ₩15,450 | ₩14,973 | ₩15,330 | +0.09% | 6.4만 |
|---|
| 2026.02.10 | ₩14,874 | ₩14,981 | ₩14,780 | ₩14,981 | +0.72% | 13.6만 |
|---|
| 2026.02.09 | ₩14,338 | ₩14,740 | ₩14,338 | ₩14,673 | +2.34% | 12.9만 |
|---|
| 2026.02.06 | ₩14,352 | ₩14,571 | ₩14,218 | ₩14,271 | -0.56% | 2.3만 |
|---|
| 2026.02.05 | ₩14,372 | ₩14,539 | ₩14,271 | ₩14,352 | -0.14% | 3.2만 |
|---|
| 2026.02.04 | ₩14,070 | ₩14,539 | ₩14,070 | ₩14,539 | +3.33% | 3만 |
|---|
| 2026.02.03 | ₩14,700 | ₩14,700 | ₩14,070 | ₩14,137 | -3.83% | 12.6만 |
|---|
| 2026.02.02 | ₩14,941 | ₩15,357 | ₩14,606 | ₩15,008 | +0.45% | 18.4만 |
|---|
| 2026.01.30 | ₩15,410 | ₩15,477 | ₩15,295 | ₩15,450 | +0.26% | 8.4만 |
|---|
| 2026.01.29 | ₩15,129 | ₩15,383 | ₩14,646 | ₩15,383 | +1.68% | 8.3만 |
|---|
| 2026.01.28 | ₩14,861 | ₩14,968 | ₩14,539 | ₩14,754 | -0.72% | 6만 |
|---|
| 2026.01.27 | ₩14,767 | ₩15,276 | ₩14,767 | ₩15,089 | +2.18% | 8.6만 |
|---|
| 2026.01.26 | ₩14,003 | ₩14,740 | ₩13,829 | ₩14,713 | +5.07% | 12.8만 |
|---|
| 2026.01.23 | ₩13,923 | ₩14,030 | ₩13,601 | ₩13,883 | -0.29% | 2.6만 |
|---|
| 2026.01.22 | ₩13,132 | ₩13,454 | ₩13,132 | ₩13,400 | +2.04% | 5.1만 |
|---|
| 2026.01.21 | ₩13,936 | ₩13,936 | ₩13,440 | ₩13,494 | -3.17% | 6.9만 |
|---|
| 2026.01.20 | ₩13,400 | ₩13,722 | ₩13,373 | ₩13,722 | +2.40% | 11.9만 |
|---|
| 2026.01.16 | ₩12,904 | ₩13,132 | ₩12,864 | ₩13,132 | +1.77% | 10.8만 |
|---|
| 2026.01.15 | ₩12,355 | ₩12,730 | ₩12,355 | ₩12,703 | +2.82% | 6.4만 |
|---|
| 2026.01.14 | ₩12,020 | ₩12,181 | ₩11,913 | ₩12,114 | +0.78% | 4.2만 |
|---|
| 2026.01.13 | ₩11,538 | ₩11,779 | ₩11,538 | ₩11,686 | +1.29% | 8.7천 |
|---|
| 2026.01.12 | ₩11,846 | ₩11,846 | ₩11,417 | ₩11,698 | -1.24% | 4만 |
|---|
| 2026.01.09 | ₩12,114 | ₩12,114 | ₩11,859 | ₩11,859 | -2.10% | 1.8만 |
|---|
| 2026.01.08 | ₩11,969 | ₩12,261 | ₩11,886 | ₩12,248 | +2.33% | 1.9만 |
|---|
| 2026.01.07 | ₩11,551 | ₩11,779 | ₩11,538 | ₩11,779 | +1.97% | 1.9만 |
|---|
| 2026.01.06 | ₩11,792 | ₩11,926 | ₩11,739 | ₩11,806 | +0.11% | 2.2만 |
|---|
| 2026.01.05 | ₩11,605 | ₩11,685 | ₩11,538 | ₩11,685 | +0.69% | 2.2만 |
|---|
| 2026.01.02 | ₩11,390 | ₩11,492 | ₩11,323 | ₩11,337 | -0.47% | 3.1만 |
|---|
| 2025.12.31 | ₩11,524 | ₩11,819 | ₩11,511 | ₩11,752 | +1.98% | 7.8만 |
|---|
| 2025.12.30 | ₩11,591 | ₩11,689 | ₩11,591 | ₩11,631 | +0.35% | 1.2만 |
|---|
| 2025.12.29 | ₩11,618 | ₩11,858 | ₩11,618 | ₩11,712 | +0.81% | 9.7천 |
|---|
| 2025.12.26 | ₩11,725 | ₩11,792 | ₩11,658 | ₩11,725 | 0.00% | 3.3만 |
|---|
| 2025.12.24 | ₩11,698 | ₩11,871 | ₩11,698 | ₩11,752 | +0.46% | 1.9만 |
|---|
| 2025.12.23 | ₩11,899 | ₩11,926 | ₩11,712 | ₩11,712 | -1.58% | 1.4만 |
|---|
| 2025.12.22 | ₩11,701 | ₩12,127 | ₩11,701 | ₩11,899 | +1.69% | 9.6만 |
|---|
| 2025.12.19 | ₩11,658 | ₩11,792 | ₩11,658 | ₩11,658 | 0.00% | 1.8만 |
|---|
| 2025.12.18 | ₩11,377 | ₩11,615 | ₩11,377 | ₩11,599 | +1.96% | 2.5만 |
|---|
| 2025.12.17 | ₩11,417 | ₩11,417 | ₩11,082 | ₩11,283 | -1.17% | 12.9만 |
|---|
| 2025.12.16 | ₩11,792 | ₩11,886 | ₩11,722 | ₩11,752 | -0.34% | 1.6만 |
|---|
| 2025.12.15 | ₩11,806 | ₩11,953 | ₩11,806 | ₩11,953 | +1.25% | 4.4만 |
|---|
| 2025.12.12 | ₩11,672 | ₩11,705 | ₩11,588 | ₩11,631 | -0.34% | 7만 |
|---|
| 2025.12.11 | ₩11,873 | ₩11,913 | ₩11,538 | ₩11,846 | -0.23% | 8.8만 |
|---|
| 2025.12.10 | ₩12,060 | ₩12,158 | ₩11,899 | ₩12,078 | +0.14% | 10.6만 |
|---|
| 2025.12.09 | ₩12,020 | ₩12,020 | ₩11,672 | ₩11,832 | -1.56% | 14.5만 |
|---|
| 2025.12.08 | ₩12,368 | ₩12,489 | ₩12,342 | ₩12,395 | +0.22% | 4.7만 |
|---|
| 2025.12.05 | ₩12,100 | ₩12,194 | ₩11,899 | ₩12,060 | -0.33% | 6.7만 |
|---|
| 2025.12.04 | ₩12,194 | ₩12,510 | ₩12,175 | ₩12,422 | +1.87% | 3만 |
|---|
| 2025.12.03 | ₩12,596 | ₩12,717 | ₩12,462 | ₩12,462 | -1.06% | 7.9만 |
|---|
| 2025.12.02 | ₩12,422 | ₩12,502 | ₩12,100 | ₩12,395 | -0.22% | 12.5만 |
|---|
| 2025.12.01 | ₩12,342 | ₩12,650 | ₩12,301 | ₩12,516 | +1.41% | 20만 |
|---|
| 2025.11.28 | ₩12,328 | ₩12,368 | ₩11,752 | ₩11,752 | -4.67% | 15.5만 |
|---|
| 2025.11.26 | ₩12,368 | ₩12,409 | ₩12,194 | ₩12,328 | -0.33% | 7.4만 |
|---|
| 2025.11.25 | ₩12,328 | ₩12,462 | ₩12,181 | ₩12,368 | +0.33% | 6.2만 |
|---|
| 2025.11.24 | ₩12,114 | ₩12,321 | ₩12,114 | ₩12,315 | +1.66% | 4.7만 |
|---|
| 2025.11.21 | ₩11,940 | ₩12,033 | ₩11,819 | ₩11,993 | +0.45% | 3.5만 |
|---|
| 2025.11.20 | ₩12,011 | ₩12,047 | ₩11,859 | ₩11,953 | -0.48% | 5.2만 |
|---|
| 2025.11.19 | ₩12,047 | ₩12,047 | ₩11,645 | ₩11,926 | -1.00% | 4.1만 |
|---|
| 2025.11.18 | ₩11,966 | ₩12,047 | ₩11,899 | ₩12,047 | +0.67% | 8.4만 |
|---|
| 2025.11.17 | ₩11,337 | ₩11,940 | ₩11,337 | ₩11,792 | +4.02% | 11.1만 |
|---|
| 2025.11.14 | ₩11,444 | ₩11,725 | ₩11,444 | ₩11,524 | +0.70% | 2.3만 |
|---|
| 2025.11.13 | ₩11,591 | ₩11,685 | ₩11,564 | ₩11,658 | +0.58% | 6만 |
|---|
| 2025.11.12 | ₩11,216 | ₩11,363 | ₩11,142 | ₩11,363 | +1.31% | 2.7만 |
|---|
| 2025.11.11 | ₩11,307 | ₩11,416 | ₩11,243 | ₩11,283 | -0.21% | 2.3만 |
|---|
| 2025.11.10 | ₩11,189 | ₩11,322 | ₩11,176 | ₩11,216 | +0.24% | 1.2만 |
|---|
| 2025.11.07 | ₩11,216 | ₩11,283 | ₩11,122 | ₩11,189 | -0.24% | 4만 |
|---|
| 2025.11.06 | ₩11,350 | ₩11,524 | ₩11,296 | ₩11,390 | +0.35% | 8만 |
|---|
| 2025.11.05 | ₩11,136 | ₩11,229 | ₩11,095 | ₩11,122 | -0.12% | 4.9만 |
|---|
| 2025.11.04 | ₩10,854 | ₩11,095 | ₩10,841 | ₩10,961 | +0.99% | 10.7만 |
|---|
| 2025.11.03 | ₩10,720 | ₩10,720 | ₩10,613 | ₩10,613 | -1.00% | 4.4만 |
|---|
| 2025.10.31 | ₩10,827 | ₩10,886 | ₩10,787 | ₩10,854 | +0.25% | 1.6만 |
|---|
| 2025.10.30 | ₩10,908 | ₩11,216 | ₩10,908 | ₩11,055 | +1.35% | 5.7만 |
|---|
| 2025.10.29 | ₩10,868 | ₩10,988 | ₩10,868 | ₩10,988 | +1.11% | 3만 |
|---|
| 2025.10.28 | ₩10,640 | ₩10,691 | ₩10,546 | ₩10,657 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩10,613 | ₩10,720 | ₩10,492 | ₩10,680 | +0.63% | 3.8만 |
|---|
| 2025.10.24 | ₩10,600 | ₩10,600 | ₩10,439 | ₩10,519 | -0.76% | 1.7만 |
|---|
| 2025.10.23 | ₩10,586 | ₩10,620 | ₩10,144 | ₩10,479 | -1.01% | 6.9만 |
|---|
| 2025.10.22 | ₩11,203 | ₩11,203 | ₩10,762 | ₩11,028 | -1.56% | 4.5만 |
|---|
| 2025.10.21 | ₩11,203 | ₩11,270 | ₩11,203 | ₩11,229 | +0.24% | 5.5만 |
|---|
| 2025.10.20 | ₩10,975 | ₩11,216 | ₩10,854 | ₩11,042 | +0.61% | 1.5만 |
|---|
| 2025.10.17 | ₩11,069 | ₩11,089 | ₩10,908 | ₩10,935 | -1.21% | 2.6만 |
|---|
| 2025.10.16 | ₩11,511 | ₩11,511 | ₩11,162 | ₩11,162 | -3.03% | 3.8만 |
|---|
| 2025.10.15 | ₩11,109 | ₩11,430 | ₩11,055 | ₩11,417 | +2.77% | 4.6만 |
|---|
| 2025.10.14 | ₩11,015 | ₩11,149 | ₩10,814 | ₩10,988 | -0.24% | 8.4만 |
|---|
| 2025.10.13 | ₩11,859 | ₩11,899 | ₩11,497 | ₩11,578 | -2.37% | 30.3만 |
|---|
| 2025.10.10 | ₩10,921 | ₩10,988 | ₩10,736 | ₩10,961 | +0.37% | 35.4만 |
|---|