시장 데이터를 불러오는 중
전체 종목
Breakwave Tanker Shipping ETF 과거 주가
Breakwave Tanker Shipping ETF · BWET · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Breakwave Tanker Shipping ETF · BWET · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,360,120 | ₩1,360,120 | ₩1,286,419 | ₩1,337,742 | -1.65% | 10.6만 |
| 2026.10.08 | ₩1,345,380 | ₩1,409,619 | ₩1,317,883 | ₩1,357,105 | +0.87% | 14.3만 |
| 2026.10.07 | ₩1,270,460 | ₩1,286,731 | ₩1,244,008 | ₩1,286,419 | +1.26% | 8.4만 |
| 2026.10.06 | ₩1,263,572 | ₩1,313,206 | ₩1,243,100 | ₩1,272,349 | +0.69% | 11.2만 |
| 2026.10.05 | ₩1,207,358 | ₩1,207,358 | ₩1,165,134 | ₩1,192,618 | -1.22% | 8.7만 |
| 2026.10.02 | ₩1,104,176 | ₩1,174,675 | ₩1,078,716 | ₩1,169,837 | +5.95% | 9.3만 |
| 2026.10.01 | ₩1,073,879 | ₩1,118,270 | ₩1,067,008 | ₩1,107,031 | +3.09% | 10.2만 |
| 2026.09.30 | ₩1,034,897 | ₩1,078,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,076,036 |
| +3.98% |
| 8.3만 |
| 2026.09.29 | ₩931,327 | ₩991,789 | ₩931,327 | ₩990,543 | +6.36% | 8.8만 |
|---|
| 2026.09.28 | ₩952,754 | ₩1,005,015 | ₩922,577 | ₩978,215 | +2.67% | 13.2만 |
|---|
| 2026.09.25 | ₩991,883 | ₩1,011,581 | ₩810,712 | ₩881,251 | -11.15% | 16.3만 |
|---|
| 2026.09.24 | ₩1,045,216 | ₩1,088,284 | ₩912,654 | ₩916,962 | -12.27% | 20.2만 |
|---|
| 2026.09.23 | ₩975,401 | ₩1,002,335 | ₩928,299 | ₩990,811 | +1.58% | 20.6만 |
|---|
| 2026.09.22 | ₩1,005,015 | ₩1,019,329 | ₩776,129 | ₩913,907 | -9.07% | 48.2만 |
|---|
| 2026.09.21 | ₩1,145,717 | ₩1,145,717 | ₩1,081,396 | ₩1,117,577 | -2.46% | 17.7만 |
|---|
| 2026.09.18 | ₩1,058,616 | ₩1,168,685 | ₩1,058,616 | ₩1,168,685 | +10.40% | 21.1만 |
|---|
| 2026.09.17 | ₩1,045,216 | ₩1,065,869 | ₩999,524 | ₩1,053,256 | +0.77% | 14.6만 |
|---|
| 2026.09.16 | ₩1,003,675 | ₩1,063,976 | ₩1,003,675 | ₩1,054,234 | +5.04% | 21.9만 |
|---|
| 2026.09.15 | ₩966,798 | ₩997,933 | ₩909,190 | ₩972,828 | +0.62% | 28.5만 |
|---|
| 2026.09.14 | ₩1,036,117 | ₩1,078,126 | ₩931,314 | ₩1,031,440 | -0.45% | 45.4만 |
|---|
| 2026.09.11 | ₩948,734 | ₩996,399 | ₩923,274 | ₩974,087 | +2.67% | 28.4만 |
|---|
| 2026.09.10 | ₩843,690 | ₩871,013 | ₩829,687 | ₩871,013 | +3.24% | 24만 |
|---|
| 2026.09.09 | ₩737,011 | ₩810,806 | ₩737,011 | ₩781,754 | +6.07% | 21만 |
|---|
| 2026.09.08 | ₩711,551 | ₩740,991 | ₩701,010 | ₩737,225 | +3.61% | 13.8만 |
|---|
| 2026.09.04 | ₩670,010 | ₩684,348 | ₩660,347 | ₩676,938 | +1.03% | 13.2만 |
|---|
| 2026.09.03 | ₩643,210 | ₩673,239 | ₩639,183 | ₩665,199 | +3.42% | 13.9만 |
|---|
| 2026.09.02 | ₩620,831 | ₩629,997 | ₩604,577 | ₩608,369 | -2.01% | 19.6만 |
|---|
| 2026.09.01 | ₩586,138 | ₩615,605 | ₩581,997 | ₩603,478 | +2.96% | 21.2만 |
|---|
| 2026.08.31 | ₩582,011 | ₩582,011 | ₩553,696 | ₩558,413 | -4.05% | 40.6만 |
|---|
| 2026.08.28 | ₩574,869 | ₩576,986 | ₩555,452 | ₩571,358 | -0.61% | 46만 |
|---|
| 2026.08.27 | ₩556,430 | ₩579,425 | ₩556,256 | ₩569,817 | +2.41% | 54.9만 |
|---|
| 2026.08.26 | ₩546,728 | ₩552,839 | ₩450,394 | ₩477,932 | -12.58% | 42만 |
|---|
| 2026.08.25 | ₩632,489 | ₩643,210 | ₩594,674 | ₩601,374 | -4.92% | 32.9만 |
|---|
| 2026.08.24 | ₩616,918 | ₩649,695 | ₩613,998 | ₩623,525 | +1.07% | 44.1만 |
|---|
| 2026.08.21 | ₩611,049 | ₩630,567 | ₩603,022 | ₩627,679 | +2.72% | 24.1만 |
|---|
| 2026.08.20 | ₩578,259 | ₩609,709 | ₩576,209 | ₩602,969 | +4.27% | 37.9만 |
|---|
| 2026.08.19 | ₩538,688 | ₩578,018 | ₩538,688 | ₩575,874 | +6.90% | 37.3만 |
|---|
| 2026.08.18 | ₩509,958 | ₩536,008 | ₩509,328 | ₩533,060 | +4.53% | 25.5만 |
|---|
| 2026.08.17 | ₩514,072 | ₩522,206 | ₩496,732 | ₩508,189 | -1.14% | 24.4만 |
|---|
| 2026.08.14 | ₩498,554 | ₩513,636 | ₩495,955 | ₩508,028 | +1.90% | 23.2만 |
|---|
| 2026.08.13 | ₩477,570 | ₩495,807 | ₩466,327 | ₩495,807 | +3.82% | 25.7만 |
|---|
| 2026.08.12 | ₩469,315 | ₩486,896 | ₩436,324 | ₩457,138 | -2.59% | 37.7만 |
|---|
| 2026.08.11 | ₩443,493 | ₩458,943 | ₩435,520 | ₩454,039 | +2.38% | 25.8만 |
|---|
| 2026.08.10 | ₩394,421 | ₩428,806 | ₩391,138 | ₩418,381 | +6.07% | 27.2만 |
|---|
| 2026.08.07 | ₩380,927 | ₩393,912 | ₩380,927 | ₩384,860 | +1.03% | 24.2만 |
|---|
| 2026.08.06 | ₩345,618 | ₩360,452 | ₩345,618 | ₩359,125 | +3.91% | 12.9만 |
|---|
| 2026.08.05 | ₩337,417 | ₩350,388 | ₩337,417 | ₩344,533 | +2.11% | 4.8만 |
|---|
| 2026.08.04 | ₩362,274 | ₩362,274 | ₩339,025 | ₩339,025 | -6.42% | 27.3만 |
|---|
| 2026.08.03 | ₩353,631 | ₩358,147 | ₩347,521 | ₩347,557 | -1.72% | 32.6만 |
|---|
| 2026.07.31 | ₩362,569 | ₩362,569 | ₩352,791 | ₩359,782 | -0.77% | 16.4만 |
|---|
| 2026.07.30 | ₩355,105 | ₩361,805 | ₩343,045 | ₩353,633 | -0.41% | 14.4만 |
|---|
| 2026.07.29 | ₩351,085 | ₩354,971 | ₩339,038 | ₩344,385 | -1.91% | 20.4만 |
|---|
| 2026.07.28 | ₩320,935 | ₩327,715 | ₩315,535 | ₩319,005 | -0.60% | 17.3만 |
|---|
| 2026.07.27 | ₩321,605 | ₩324,955 | ₩315,762 | ₩324,459 | +0.89% | 19만 |
|---|
| 2026.07.24 | ₩336,680 | ₩337,564 | ₩316,205 | ₩321,914 | -4.39% | 6.7만 |
|---|
| 2026.07.23 | ₩343,045 | ₩344,955 | ₩331,079 | ₩331,977 | -3.23% | 10.1만 |
|---|
| 2026.07.22 | ₩335,782 | ₩336,338 | ₩318,938 | ₩318,938 | -5.02% | 26.2만 |
|---|
| 2026.07.21 | ₩311,380 | ₩337,658 | ₩311,380 | ₩325,638 | +4.58% | 18.4만 |
|---|
| 2026.07.20 | ₩309,478 | ₩312,821 | ₩297,525 | ₩301,826 | -2.47% | 20.3만 |
|---|
| 2026.07.17 | ₩311,327 | ₩311,327 | ₩299,494 | ₩305,029 | -2.02% | 16만 |
|---|
| 2026.07.16 | ₩314,235 | ₩321,444 | ₩301,813 | ₩307,226 | -2.23% | 19.6만 |
|---|
| 2026.07.15 | ₩333,531 | ₩338,569 | ₩304,936 | ₩308,245 | -7.58% | 16.8만 |
|---|
| 2026.07.14 | ₩335,005 | ₩368,506 | ₩317,933 | ₩344,854 | +2.94% | 11.2만 |
|---|
| 2026.07.13 | ₩290,168 | ₩292,151 | ₩272,232 | ₩282,691 | -2.58% | 12.7만 |
|---|
| 2026.07.10 | ₩273,056 | ₩284,354 | ₩270,202 | ₩272,493 | -0.21% | 18.9만 |
|---|
| 2026.07.09 | ₩280,064 | ₩286,092 | ₩262,403 | ₩267,240 | -4.58% | 14.3만 |
|---|
| 2026.07.08 | ₩278,081 | ₩289,887 | ₩275,937 | ₩278,965 | +0.32% | 14.1만 |
|---|
| 2026.07.07 | ₩237,184 | ₩251,039 | ₩234,986 | ₩237,988 | +0.34% | 11만 |
|---|
| 2026.07.06 | ₩235,897 | ₩237,170 | ₩227,200 | ₩227,857 | -3.41% | 15.6만 |
|---|
| 2026.07.02 | ₩205,626 | ₩240,413 | ₩205,626 | ₩228,540 | +11.14% | 9.5만 |
|---|
| 2026.07.01 | ₩193,753 | ₩209,499 | ₩193,753 | ₩199,636 | +3.04% | 6.1만 |
|---|
| 2026.06.30 | ₩210,651 | ₩211,174 | ₩195,453 | ₩198,832 | -5.61% | 10.7만 |
|---|
| 2026.06.29 | ₩199,529 | ₩221,318 | ₩199,529 | ₩206,524 | +3.51% | 18.6만 |
|---|
| 2026.06.26 | ₩194,973 | ₩196,983 | ₩170,183 | ₩171,523 | -12.03% | 3.5만 |
|---|
| 2026.06.25 | ₩216,654 | ₩217,197 | ₩194,316 | ₩201,003 | -7.22% | 10.1만 |
|---|
| 2026.06.24 | ₩237,184 | ₩242,530 | ₩222,443 | ₩224,520 | -5.34% | 17.4만 |
|---|
| 2026.06.23 | ₩283,213 | ₩298,865 | ₩262,912 | ₩275,790 | -2.62% | 8.7만 |
|---|
| 2026.06.22 | ₩284,084 | ₩297,779 | ₩284,084 | ₩291,789 | +2.71% | 3.2만 |
|---|
| 2026.06.18 | ₩285,719 | ₩296,483 | ₩274,463 | ₩284,031 | -0.59% | 9.3만 |
|---|
| 2026.06.17 | ₩262,644 | ₩282,744 | ₩262,644 | ₩280,734 | +6.89% | 10.5만 |
|---|
| 2026.06.16 | ₩258,369 | ₩265,311 | ₩243,884 | ₩262,095 | +1.44% | 5.1만 |
|---|
| 2026.06.15 | ₩266,798 | ₩278,858 | ₩255,354 | ₩266,356 | -0.17% | 14.5만 |
|---|
| 2026.06.12 | ₩270,684 | ₩282,878 | ₩263,997 | ₩267,870 | -1.04% | 14.3만 |
|---|
| 2026.06.11 | ₩253,264 | ₩266,128 | ₩250,611 | ₩255,980 | +1.07% | 26.9만 |
|---|
| 2026.06.10 | ₩274,624 | ₩274,624 | ₩247,971 | ₩254,309 | -7.40% | 16.9만 |
|---|
| 2026.06.09 | ₩262,644 | ₩277,652 | ₩242,758 | ₩254,680 | -3.03% | 21.6만 |
|---|
| 2026.06.08 | ₩277,063 | ₩284,781 | ₩262,644 | ₩263,368 | -4.94% | 35.6만 |
|---|
| 2026.06.05 | ₩282,744 | ₩282,744 | ₩260,098 | ₩268,994 | -4.86% | 24.6만 |
|---|
| 2026.06.04 | ₩265,833 | ₩288,104 | ₩255,381 | ₩281,418 | +5.86% | 13.7만 |
|---|
| 2026.06.03 | ₩243,656 | ₩254,604 | ₩240,306 | ₩251,924 | +3.39% | 10.2만 |
|---|
| 2026.06.02 | ₩234,504 | ₩243,629 | ₩231,877 | ₩241,626 | +3.04% | 6.3만 |
|---|
| 2026.06.01 | ₩210,678 | ₩229,331 | ₩207,636 | ₩222,229 | +5.48% | 21.4만 |
|---|
| 2026.05.29 | ₩215,529 | ₩218,316 | ₩204,789 | ₩212,876 | -1.23% | 40.2만 |
|---|
| 2026.05.28 | ₩209,928 | ₩226,906 | ₩205,626 | ₩222,189 | +5.84% | 31.2만 |
|---|
| 2026.05.27 | ₩208,253 | ₩210,370 | ₩194,973 | ₩201,016 | -3.47% | 14.2만 |
|---|
| 2026.05.26 | ₩225,887 | ₩230,209 | ₩214,403 | ₩214,698 | -4.95% | 12.5만 |
|---|
| 2026.05.22 | ₩244,299 | ₩246,564 | ₩229,143 | ₩232,869 | -4.68% | 21.6만 |
|---|
| 2026.05.21 | ₩256,038 | ₩258,842 | ₩245,612 | ₩251,193 | -1.89% | 20.5만 |
|---|
| 2026.05.20 | ₩257,351 | ₩260,285 | ₩247,917 | ₩251,963 | -2.09% | 13.6만 |
|---|
| 2026.05.19 | ₩253,786 | ₩258,476 | ₩247,234 | ₩255,461 | +0.66% | 18.7만 |
|---|
| 2026.05.18 | ₩243,884 | ₩248,078 | ₩221,103 | ₩246,389 | +1.03% | 8.2만 |
|---|
| 2026.05.15 | ₩242,008 | ₩249,585 | ₩241,204 | ₩241,512 | -0.20% | 6.6만 |
|---|
| 2026.05.14 | ₩240,802 | ₩242,410 | ₩230,483 | ₩239,890 | -0.38% | 4.3만 |
|---|
| 2026.05.13 | ₩237,117 | ₩241,204 | ₩233,753 | ₩239,917 | +1.18% | 6만 |
|---|
| 2026.05.12 | ₩236,152 | ₩239,864 | ₩230,537 | ₩233,686 | -1.04% | 5.5만 |
|---|
| 2026.05.11 | ₩245,224 | ₩245,224 | ₩231,810 | ₩234,463 | -4.39% | 6.7만 |
|---|
| 2026.05.08 | ₩229,117 | ₩236,461 | ₩221,103 | ₩224,279 | -2.11% | 7.2만 |
|---|
| 2026.05.07 | ₩228,902 | ₩235,806 | ₩218,887 | ₩232,507 | +1.57% | 7만 |
|---|
| 2026.05.06 | ₩247,287 | ₩252,741 | ₩234,504 | ₩248,681 | +0.56% | 11.1만 |
|---|
| 2026.05.05 | ₩258,262 | ₩290,114 | ₩258,262 | ₩283,981 | +9.96% | 13.1만 |
|---|
| 2026.05.04 | ₩233,981 | ₩236,916 | ₩222,443 | ₩230,800 | -1.36% | 7.3만 |
|---|
| 2026.05.01 | ₩220,071 | ₩237,263 | ₩220,071 | ₩233,405 | +6.06% | 8.8만 |
|---|
| 2026.04.30 | ₩213,398 | ₩218,879 | ₩211,737 | ₩218,879 | +2.57% | 4.2만 |
|---|
| 2026.04.29 | ₩204,072 | ₩210,035 | ₩196,300 | ₩206,350 | +1.12% | 6.8만 |
|---|
| 2026.04.28 | ₩195,630 | ₩211,723 | ₩195,630 | ₩207,167 | +5.90% | 6.9만 |
|---|
| 2026.04.27 | ₩192,521 | ₩192,963 | ₩186,263 | ₩187,790 | -2.46% | 3.6만 |
|---|
| 2026.04.24 | ₩191,047 | ₩195,241 | ₩176,883 | ₩187,295 | -1.96% | 4.2만 |
|---|
| 2026.04.23 | ₩179,375 | ₩190,403 | ₩179,375 | ₩188,956 | +5.34% | 7.9만 |
|---|
| 2026.04.22 | ₩177,124 | ₩177,124 | ₩167,636 | ₩171,590 | -3.12% | 4.5만 |
|---|
| 2026.04.21 | ₩188,045 | ₩189,117 | ₩180,903 | ₩182,605 | -2.89% | 3.9만 |
|---|
| 2026.04.20 | ₩202,906 | ₩202,906 | ₩182,752 | ₩185,861 | -8.40% | 9.8만 |
|---|
| 2026.04.17 | ₩176,655 | ₩199,167 | ₩174,169 | ₩199,167 | +12.74% | 16.2만 |
|---|
| 2026.04.16 | ₩163,429 | ₩169,365 | ₩159,938 | ₩167,878 | +2.72% | 7.4만 |
|---|
| 2026.04.15 | ₩181,975 | ₩183,891 | ₩154,561 | ₩157,975 | -13.19% | 14.3만 |
|---|
| 2026.04.14 | ₩200,722 | ₩209,043 | ₩194,839 | ₩197,104 | -1.80% | 16.4만 |
|---|
| 2026.04.13 | ₩225,539 | ₩229,746 | ₩203,683 | ₩213,130 | -5.50% | 15.7만 |
|---|
| 2026.04.10 | ₩226,919 | ₩227,937 | ₩215,475 | ₩218,343 | -3.78% | 9.5만 |
|---|
| 2026.04.09 | ₩232,748 | ₩241,070 | ₩201,981 | ₩227,763 | -2.14% | 18.4만 |
|---|
| 2026.04.08 | ₩165,077 | ₩199,529 | ₩160,548 | ₩198,618 | +20.32% | 29.4만 |
|---|
| 2026.04.07 | ₩192,829 | ₩195,388 | ₩178,787 | ₩185,244 | -3.93% | 19.3만 |
|---|
| 2026.04.06 | ₩194,303 | ₩197,524 | ₩182,776 | ₩188,487 | -2.99% | 16.1만 |
|---|
| 2026.04.02 | ₩168,963 | ₩180,603 | ₩161,680 | ₩176,896 | +4.70% | 16.4만 |
|---|
| 2026.04.01 | ₩147,777 | ₩163,482 | ₩139,362 | ₩155,871 | +5.48% | 18.7만 |
|---|
| 2026.03.31 | ₩163,295 | ₩163,784 | ₩129,607 | ₩131,992 | -19.17% | 24.4만 |
|---|
| 2026.03.30 | ₩159,543 | ₩169,459 | ₩159,543 | ₩163,911 | +2.74% | 35만 |
|---|
| 2026.03.27 | ₩163,107 | ₩166,162 | ₩154,772 | ₩159,543 | -2.19% | 18.6만 |
|---|
| 2026.03.26 | ₩137,352 | ₩153,499 | ₩136,709 | ₩150,082 | +9.27% | 13.9만 |
|---|
| 2026.03.25 | ₩128,642 | ₩129,754 | ₩123,282 | ₩128,160 | -0.38% | 7.1만 |
|---|
| 2026.03.24 | ₩135,262 | ₩139,040 | ₩130,652 | ₩139,040 | +2.79% | 9.5만 |
|---|
| 2026.03.23 | ₩133,948 | ₩147,402 | ₩117,829 | ₩124,354 | -7.16% | 14.6만 |
|---|
| 2026.03.20 | ₩110,270 | ₩126,913 | ₩108,609 | ₩126,109 | +14.36% | 12만 |
|---|
| 2026.03.19 | ₩105,232 | ₩107,322 | ₩102,619 | ₩107,027 | +1.71% | 5.7만 |
|---|
| 2026.03.18 | ₩98,491 | ₩107,202 | ₩97,138 | ₩103,865 | +5.46% | 9.1만 |
|---|
| 2026.03.17 | ₩103,838 | ₩103,838 | ₩91,095 | ₩98,331 | -5.30% | 10.6만 |
|---|
| 2026.03.16 | ₩72,790 | ₩100,769 | ₩72,374 | ₩100,381 | +37.91% | 16.7만 |
|---|
| 2026.03.13 | ₩81,862 | ₩90,626 | ₩71,356 | ₩79,812 | -2.50% | 12.7만 |
|---|
| 2026.03.12 | ₩94,096 | ₩94,110 | ₩82,344 | ₩84,220 | -10.50% | 8.4만 |
|---|
| 2026.03.11 | ₩99,483 | ₩99,818 | ₩95,316 | ₩97,955 | -1.54% | 10.6만 |
|---|
| 2026.03.10 | ₩87,101 | ₩88,334 | ₩82,585 | ₩88,106 | +1.15% | 6.9만 |
|---|
| 2026.03.09 | ₩80,817 | ₩88,046 | ₩79,356 | ₩82,652 | +2.27% | 18.2만 |
|---|
| 2026.03.06 | ₩75,095 | ₩78,070 | ₩71,008 | ₩77,024 | +2.57% | 12.2만 |
|---|
| 2026.03.05 | ₩87,316 | ₩87,611 | ₩82,237 | ₩83,041 | -4.90% | 8.6만 |
|---|
| 2026.03.04 | ₩94,940 | ₩96,481 | ₩87,919 | ₩89,889 | -5.32% | 20만 |
|---|
| 2026.03.03 | ₩86,552 | ₩94,203 | ₩80,401 | ₩85,091 | -1.69% | 32.8만 |
|---|
| 2026.03.02 | ₩99,068 | ₩101,172 | ₩92,260 | ₩98,116 | -0.96% | 23.5만 |
|---|
| 2026.02.27 | ₩78,619 | ₩78,619 | ₩75,952 | ₩76,783 | -2.34% | 5.4만 |
|---|
| 2026.02.26 | ₩77,815 | ₩79,138 | ₩73,902 | ₩78,565 | +0.96% | 11.1만 |
|---|
| 2026.02.25 | ₩80,535 | ₩80,535 | ₩76,073 | ₩80,026 | -0.63% | 8.3만 |
|---|
| 2026.02.24 | ₩77,386 | ₩77,386 | ₩71,691 | ₩74,210 | -4.10% | 10.5만 |
|---|
| 2026.02.23 | ₩67,403 | ₩69,681 | ₩67,001 | ₩69,145 | +2.58% | 6만 |
|---|
| 2026.02.20 | ₩67,282 | ₩67,282 | ₩64,629 | ₩65,192 | -3.11% | 5만 |
|---|
| 2026.02.19 | ₩65,179 | ₩65,179 | ₩60,301 | ₩62,043 | -4.81% | 10.4만 |
|---|
| 2026.02.18 | ₩58,291 | ₩59,805 | ₩57,487 | ₩59,242 | +1.63% | 6만 |
|---|
| 2026.02.17 | ₩55,611 | ₩56,539 | ₩54,472 | ₩55,946 | +0.60% | 6.8만 |
|---|
| 2026.02.13 | ₩48,911 | ₩52,448 | ₩48,911 | ₩51,644 | +5.59% | 1.2만 |
|---|
| 2026.02.12 | ₩51,501 | ₩51,501 | ₩48,656 | ₩49,353 | -4.17% | 2.3만 |
|---|
| 2026.02.11 | ₩51,618 | ₩52,596 | ₩51,283 | ₩51,979 | +0.70% | 1.2만 |
|---|
| 2026.02.10 | ₩52,824 | ₩52,824 | ₩51,256 | ₩52,408 | -0.79% | 1.4만 |
|---|
| 2026.02.09 | ₩54,016 | ₩54,472 | ₩51,658 | ₩52,837 | -2.18% | 3만 |
|---|
| 2026.02.06 | ₩50,787 | ₩54,613 | ₩50,405 | ₩53,922 | +6.17% | 6.3만 |
|---|
| 2026.02.05 | ₩50,747 | ₩50,747 | ₩46,901 | ₩48,080 | -5.25% | 3만 |
|---|
| 2026.02.04 | ₩48,080 | ₩48,562 | ₩46,150 | ₩46,633 | -3.01% | 2.1만 |
|---|
| 2026.02.03 | ₩46,362 | ₩47,732 | ₩45,561 | ₩46,914 | +1.19% | 1.2만 |
|---|
| 2026.02.02 | ₩47,651 | ₩49,822 | ₩44,569 | ₩48,321 | +1.41% | 8.6만 |
|---|
| 2026.01.30 | ₩47,879 | ₩50,251 | ₩46,164 | ₩49,192 | +2.74% | 2.5만 |
|---|
| 2026.01.29 | ₩43,350 | ₩46,244 | ₩43,269 | ₩46,244 | +6.68% | 1.6만 |
|---|
| 2026.01.28 | ₩45,145 | ₩45,145 | ₩42,373 | ₩43,417 | -3.83% | 1.7만 |
|---|
| 2026.01.27 | ₩42,264 | ₩46,150 | ₩40,871 | ₩43,457 | +2.82% | 9.8만 |
|---|
| 2026.01.26 | ₩43,598 | ₩43,899 | ₩41,366 | ₩42,495 | -2.53% | 4.3만 |
|---|
| 2026.01.23 | ₩44,207 | ₩44,623 | ₩40,786 | ₩41,192 | -6.82% | 5.1천 |
|---|
| 2026.01.22 | ₩42,211 | ₩42,961 | ₩41,072 | ₩41,956 | -0.60% | 5.8천 |
|---|
| 2026.01.21 | ₩43,725 | ₩43,725 | ₩41,675 | ₩42,292 | -3.28% | 3.9천 |
|---|
| 2026.01.20 | ₩40,884 | ₩41,715 | ₩39,358 | ₩39,531 | -3.31% | 1.3만 |
|---|
| 2026.01.16 | ₩41,916 | ₩43,805 | ₩41,916 | ₩43,765 | +4.41% | 1.1만 |
|---|
| 2026.01.15 | ₩43,256 | ₩44,247 | ₩41,876 | ₩42,720 | -1.24% | 2.2만 |
|---|
| 2026.01.14 | ₩41,929 | ₩44,931 | ₩41,929 | ₩43,939 | +4.79% | 5.6만 |
|---|
| 2026.01.13 | ₩36,851 | ₩39,410 | ₩36,505 | ₩39,330 | +6.73% | 2.8만 |
|---|
| 2026.01.12 | ₩35,913 | ₩35,913 | ₩32,964 | ₩33,996 | -5.34% | 3.3만 |
|---|
| 2026.01.09 | ₩36,851 | ₩36,851 | ₩34,841 | ₩35,578 | -3.45% | 1.8만 |
|---|
| 2026.01.08 | ₩33,447 | ₩33,447 | ₩31,804 | ₩32,368 | -3.23% | 8.7천 |
|---|
| 2026.01.07 | ₩33,903 | ₩33,903 | ₩28,449 | ₩29,909 | -11.78% | 2.3만 |
|---|
| 2026.01.06 | ₩26,244 | ₩26,310 | ₩26,050 | ₩26,055 | -0.72% | 2.2천 |
|---|
| 2026.01.05 | ₩26,023 | ₩26,023 | ₩24,898 | ₩25,099 | -3.55% | 6.4천 |
|---|
| 2026.01.02 | ₩25,420 | ₩25,648 | ₩24,563 | ₩25,099 | -1.27% | 7.9천 |
|---|
| 2025.12.31 | ₩28,181 | ₩28,181 | ₩25,192 | ₩25,815 | -8.39% | 3천 |
|---|
| 2025.12.30 | ₩25,748 | ₩26,666 | ₩25,748 | ₩25,769 | +0.08% | 1.2만 |
|---|
| 2025.12.29 | ₩27,430 | ₩27,430 | ₩25,501 | ₩26,606 | -3.00% | 4.7만 |
|---|
| 2025.12.26 | ₩27,763 | ₩27,763 | ₩27,196 | ₩27,334 | -1.54% | 5천 |
|---|
| 2025.12.24 | ₩27,651 | ₩27,651 | ₩26,921 | ₩27,281 | -1.34% | 7.5천 |
|---|
| 2025.12.23 | ₩26,800 | ₩27,296 | ₩25,661 | ₩26,398 | -1.50% | 1.5만 |
|---|
| 2025.12.22 | ₩31,651 | ₩31,651 | ₩27,752 | ₩29,385 | -7.16% | 6.6만 |
|---|
| 2025.12.19 | ₩31,263 | ₩32,174 | ₩31,263 | ₩31,646 | +1.23% | 2.3천 |
|---|
| 2025.12.18 | ₩31,263 | ₩32,026 | ₩31,155 | ₩31,544 | +0.90% | 8천 |
|---|
| 2025.12.17 | ₩32,321 | ₩33,145 | ₩31,825 | ₩33,145 | +2.55% | 1.2만 |
|---|
| 2025.12.16 | ₩34,224 | ₩34,439 | ₩32,093 | ₩33,452 | -2.26% | 3.1만 |
|---|
| 2025.12.15 | ₩35,336 | ₩35,509 | ₩34,284 | ₩35,271 | -0.19% | 2.7만 |
|---|
| 2025.12.12 | ₩33,332 | ₩33,795 | ₩33,259 | ₩33,755 | +1.27% | 1.5만 |
|---|
| 2025.12.11 | ₩32,857 | ₩32,857 | ₩32,201 | ₩32,750 | -0.33% | 1.5만 |
|---|
| 2025.12.10 | ₩31,142 | ₩32,254 | ₩31,142 | ₩31,913 | +2.47% | 1.2만 |
|---|
| 2025.12.09 | ₩31,316 | ₩31,316 | ₩30,820 | ₩30,894 | -1.35% | 8천 |
|---|
| 2025.12.08 | ₩30,847 | ₩31,678 | ₩30,847 | ₩31,306 | +1.49% | 2.8만 |
|---|
| 2025.12.05 | ₩30,512 | ₩30,666 | ₩29,379 | ₩30,666 | +0.51% | 5.6천 |
|---|
| 2025.12.04 | ₩29,629 | ₩29,629 | ₩28,422 | ₩29,387 | -0.82% | 4.3천 |
|---|
| 2025.12.03 | ₩29,480 | ₩30,150 | ₩29,212 | ₩30,150 | +2.27% | 2.2만 |
|---|
| 2025.12.02 | ₩30,365 | ₩30,767 | ₩29,480 | ₩30,258 | -0.35% | 1.8만 |
|---|
| 2025.12.01 | ₩31,303 | ₩32,522 | ₩30,338 | ₩31,572 | +0.86% | 3.7만 |
|---|
| 2025.11.28 | ₩31,088 | ₩33,661 | ₩30,445 | ₩30,814 | -0.88% | 9천 |
|---|
| 2025.11.26 | ₩31,892 | ₩32,147 | ₩31,490 | ₩31,661 | -0.73% | 5천 |
|---|
| 2025.11.25 | ₩32,576 | ₩32,576 | ₩30,837 | ₩32,273 | -0.93% | 2.3만 |
|---|
| 2025.11.24 | ₩31,517 | ₩32,254 | ₩31,142 | ₩31,620 | +0.33% | 1.4만 |
|---|
| 2025.11.21 | ₩31,035 | ₩31,056 | ₩30,740 | ₩30,841 | -0.63% | 6.1천 |
|---|
| 2025.11.20 | ₩30,760 | ₩31,490 | ₩30,723 | ₩31,365 | +1.96% | 2.4만 |
|---|
| 2025.11.19 | ₩28,544 | ₩29,909 | ₩28,542 | ₩29,152 | +2.13% | 1.5만 |
|---|
| 2025.11.18 | ₩27,752 | ₩28,982 | ₩27,316 | ₩28,261 | +1.83% | 2.5만 |
|---|
| 2025.11.17 | ₩30,043 | ₩30,043 | ₩28,864 | ₩29,011 | -3.43% | 1.1만 |
|---|
| 2025.11.14 | ₩29,882 | ₩30,057 | ₩29,293 | ₩29,756 | -0.42% | 8.2천 |
|---|
| 2025.11.13 | ₩31,531 | ₩31,531 | ₩28,904 | ₩29,882 | -5.23% | 3만 |
|---|
| 2025.11.12 | ₩26,599 | ₩27,698 | ₩26,171 | ₩27,670 | +4.03% | 4.6만 |
|---|
| 2025.11.11 | ₩25,447 | ₩26,063 | ₩25,159 | ₩25,681 | +0.92% | 8.9천 |
|---|
| 2025.11.10 | ₩24,924 | ₩25,219 | ₩24,415 | ₩24,993 | +0.27% | 3.2만 |
|---|
| 2025.11.07 | ₩24,457 | ₩25,179 | ₩24,134 | ₩24,784 | +1.34% | 1.3만 |
|---|
| 2025.11.06 | ₩24,362 | ₩24,938 | ₩24,362 | ₩24,837 | +1.95% | 7.6천 |
|---|
| 2025.11.05 | ₩23,424 | ₩23,930 | ₩23,316 | ₩23,930 | +2.16% | 9천 |
|---|
| 2025.11.04 | ₩23,544 | ₩24,482 | ₩22,914 | ₩24,174 | +2.68% | 2.3만 |
|---|
| 2025.11.03 | ₩24,569 | ₩24,569 | ₩23,090 | ₩24,120 | -1.83% | 5.7만 |
|---|
| 2025.10.31 | ₩24,402 | ₩24,656 | ₩23,826 | ₩24,116 | -1.17% | 2.7천 |
|---|
| 2025.10.30 | ₩24,656 | ₩25,192 | ₩24,288 | ₩24,392 | -1.07% | 1.1만 |
|---|
| 2025.10.29 | ₩24,000 | ₩24,656 | ₩23,919 | ₩24,439 | +1.83% | 2.3만 |
|---|
| 2025.10.28 | ₩23,223 | ₩23,236 | ₩23,068 | ₩23,068 | -0.66% | 1.3천 |
|---|
| 2025.10.27 | ₩22,599 | ₩22,680 | ₩22,599 | ₩22,680 | +0.36% | 500 |
|---|
| 2025.10.24 | ₩22,961 | ₩22,961 | ₩22,553 | ₩22,599 | -1.58% | 2.5천 |
|---|
| 2025.10.23 | ₩21,213 | ₩23,176 | ₩20,804 | ₩22,335 | +5.29% | 5.3만 |
|---|
| 2025.10.22 | ₩20,654 | ₩20,764 | ₩20,654 | ₩20,764 | +0.53% | 400 |
|---|
| 2025.10.21 | ₩21,467 | ₩21,467 | ₩21,044 | ₩21,044 | -1.97% | 3천 |
|---|
| 2025.10.20 | ₩22,110 | ₩22,110 | ₩21,521 | ₩21,990 | -0.55% | 3.6만 |
|---|
| 2025.10.17 | ₩21,762 | ₩21,762 | ₩21,762 | ₩21,762 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩21,648 | ₩21,675 | ₩21,494 | ₩21,675 | +0.12% | 1.3천 |
|---|
| 2025.10.15 | ₩21,151 | ₩21,601 | ₩20,717 | ₩21,601 | +2.13% | 8.4천 |
|---|
| 2025.10.14 | ₩21,467 | ₩21,661 | ₩21,300 | ₩21,574 | +0.50% | 4.8천 |
|---|
| 2025.10.13 | ₩21,723 | ₩21,983 | ₩20,549 | ₩21,680 | -0.20% | 2.1만 |
|---|
| 2025.10.10 | ₩20,703 | ₩21,828 | ₩20,677 | ₩21,728 | +4.95% | 2.5만 |
|---|