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 | ₩1,355,837 | ₩1,355,837 | ₩1,282,368 | ₩1,333,529 | -1.65% | 10.6만 |
| 2026.10.08 | ₩1,341,143 | ₩1,405,180 | ₩1,313,733 | ₩1,352,831 | +0.87% | 14.3만 |
| 2026.10.07 | ₩1,266,459 | ₩1,282,679 | ₩1,240,090 | ₩1,282,368 | +1.26% | 8.4만 |
| 2026.10.06 | ₩1,259,593 | ₩1,309,071 | ₩1,239,186 | ₩1,268,342 | +0.69% | 11.2만 |
| 2026.10.05 | ₩1,203,556 | ₩1,203,556 | ₩1,161,465 | ₩1,188,862 | -1.22% | 8.7만 |
| 2026.10.02 | ₩1,100,699 | ₩1,170,976 | ₩1,075,319 | ₩1,166,153 | +5.95% | 9.3만 |
| 2026.10.01 | ₩1,070,497 | ₩1,114,748 | ₩1,063,648 | ₩1,103,544 | +3.09% | 10.2만 |
| 2026.09.30 | ₩1,031,638 | ₩1,075,052 | ₩1,031,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,072,647 |
| +3.98% |
| 8.3만 |
| 2026.09.29 | ₩928,394 | ₩988,666 | ₩928,394 | ₩987,423 | +6.36% | 8.8만 |
|---|
| 2026.09.28 | ₩949,754 | ₩1,001,850 | ₩919,672 | ₩975,134 | +2.67% | 13.2만 |
|---|
| 2026.09.25 | ₩988,759 | ₩1,008,395 | ₩808,159 | ₩878,476 | -11.15% | 16.3만 |
|---|
| 2026.09.24 | ₩1,041,924 | ₩1,084,857 | ₩909,780 | ₩914,075 | -12.27% | 20.2만 |
|---|
| 2026.09.23 | ₩972,329 | ₩999,178 | ₩925,375 | ₩987,691 | +1.58% | 20.6만 |
|---|
| 2026.09.22 | ₩1,001,850 | ₩1,016,119 | ₩773,685 | ₩911,029 | -9.07% | 48.2만 |
|---|
| 2026.09.21 | ₩1,142,109 | ₩1,142,109 | ₩1,077,991 | ₩1,114,057 | -2.46% | 17.7만 |
|---|
| 2026.09.18 | ₩1,055,282 | ₩1,165,005 | ₩1,055,282 | ₩1,165,005 | +10.40% | 21.1만 |
|---|
| 2026.09.17 | ₩1,041,924 | ₩1,062,513 | ₩996,376 | ₩1,049,939 | +0.77% | 14.6만 |
|---|
| 2026.09.16 | ₩1,000,514 | ₩1,060,625 | ₩1,000,514 | ₩1,050,914 | +5.04% | 21.9만 |
|---|
| 2026.09.15 | ₩963,753 | ₩994,790 | ₩906,327 | ₩969,764 | +0.62% | 28.5만 |
|---|
| 2026.09.14 | ₩1,032,854 | ₩1,074,731 | ₩928,381 | ₩1,028,192 | -0.45% | 45.4만 |
|---|
| 2026.09.11 | ₩945,746 | ₩993,261 | ₩920,366 | ₩971,020 | +2.67% | 28.4만 |
|---|
| 2026.09.10 | ₩841,033 | ₩868,270 | ₩827,074 | ₩868,270 | +3.24% | 24만 |
|---|
| 2026.09.09 | ₩734,690 | ₩808,253 | ₩734,690 | ₩779,292 | +6.07% | 21만 |
|---|
| 2026.09.08 | ₩709,310 | ₩738,657 | ₩698,802 | ₩734,904 | +3.61% | 13.8만 |
|---|
| 2026.09.04 | ₩667,900 | ₩682,193 | ₩658,268 | ₩674,806 | +1.03% | 13.2만 |
|---|
| 2026.09.03 | ₩641,184 | ₩671,119 | ₩637,170 | ₩663,104 | +3.42% | 13.9만 |
|---|
| 2026.09.02 | ₩618,876 | ₩628,013 | ₩602,673 | ₩606,453 | -2.01% | 19.6만 |
|---|
| 2026.09.01 | ₩584,292 | ₩613,667 | ₩580,165 | ₩601,578 | +2.96% | 21.2만 |
|---|
| 2026.08.31 | ₩580,178 | ₩580,178 | ₩551,953 | ₩556,655 | -4.05% | 40.6만 |
|---|
| 2026.08.28 | ₩573,058 | ₩575,169 | ₩553,702 | ₩569,558 | -0.61% | 46만 |
|---|
| 2026.08.27 | ₩554,678 | ₩577,600 | ₩554,504 | ₩568,022 | +2.41% | 54.9만 |
|---|
| 2026.08.26 | ₩545,006 | ₩551,098 | ₩448,976 | ₩476,426 | -12.58% | 42만 |
|---|
| 2026.08.25 | ₩630,498 | ₩641,184 | ₩592,801 | ₩599,480 | -4.92% | 32.9만 |
|---|
| 2026.08.24 | ₩614,976 | ₩647,649 | ₩612,065 | ₩621,561 | +1.07% | 44.1만 |
|---|
| 2026.08.21 | ₩609,125 | ₩628,581 | ₩601,123 | ₩625,702 | +2.72% | 24.1만 |
|---|
| 2026.08.20 | ₩576,438 | ₩607,789 | ₩574,394 | ₩601,070 | +4.27% | 37.9만 |
|---|
| 2026.08.19 | ₩536,992 | ₩576,197 | ₩536,992 | ₩574,060 | +6.90% | 37.3만 |
|---|
| 2026.08.18 | ₩508,352 | ₩534,320 | ₩507,724 | ₩531,381 | +4.53% | 25.5만 |
|---|
| 2026.08.17 | ₩512,453 | ₩520,561 | ₩495,168 | ₩506,589 | -1.14% | 24.4만 |
|---|
| 2026.08.14 | ₩496,984 | ₩512,019 | ₩494,393 | ₩506,428 | +1.90% | 23.2만 |
|---|
| 2026.08.13 | ₩476,066 | ₩494,246 | ₩464,858 | ₩494,246 | +3.82% | 25.7만 |
|---|
| 2026.08.12 | ₩467,837 | ₩485,363 | ₩434,950 | ₩455,699 | -2.59% | 37.7만 |
|---|
| 2026.08.11 | ₩442,096 | ₩457,498 | ₩434,148 | ₩452,609 | +2.38% | 25.8만 |
|---|
| 2026.08.10 | ₩393,179 | ₩427,456 | ₩389,907 | ₩417,063 | +6.07% | 27.2만 |
|---|
| 2026.08.07 | ₩379,728 | ₩392,672 | ₩379,728 | ₩383,648 | +1.03% | 24.2만 |
|---|
| 2026.08.06 | ₩344,530 | ₩359,317 | ₩344,530 | ₩357,994 | +3.91% | 12.9만 |
|---|
| 2026.08.05 | ₩336,354 | ₩349,285 | ₩336,354 | ₩343,448 | +2.11% | 4.8만 |
|---|
| 2026.08.04 | ₩361,134 | ₩361,134 | ₩337,957 | ₩337,957 | -6.42% | 27.3만 |
|---|
| 2026.08.03 | ₩352,518 | ₩357,019 | ₩346,426 | ₩346,462 | -1.72% | 32.6만 |
|---|
| 2026.07.31 | ₩361,427 | ₩361,427 | ₩351,680 | ₩358,649 | -0.77% | 16.4만 |
|---|
| 2026.07.30 | ₩353,987 | ₩360,666 | ₩341,965 | ₩352,519 | -0.41% | 14.4만 |
|---|
| 2026.07.29 | ₩349,980 | ₩353,853 | ₩337,971 | ₩343,301 | -1.91% | 20.4만 |
|---|
| 2026.07.28 | ₩319,924 | ₩326,683 | ₩314,541 | ₩318,001 | -0.60% | 17.3만 |
|---|
| 2026.07.27 | ₩320,592 | ₩323,932 | ₩314,768 | ₩323,437 | +0.89% | 19만 |
|---|
| 2026.07.24 | ₩335,620 | ₩336,501 | ₩315,209 | ₩320,901 | -4.39% | 6.7만 |
|---|
| 2026.07.23 | ₩341,965 | ₩343,868 | ₩330,036 | ₩330,931 | -3.23% | 10.1만 |
|---|
| 2026.07.22 | ₩334,725 | ₩335,279 | ₩317,934 | ₩317,934 | -5.02% | 26.2만 |
|---|
| 2026.07.21 | ₩310,400 | ₩336,595 | ₩310,400 | ₩324,613 | +4.58% | 18.4만 |
|---|
| 2026.07.20 | ₩308,503 | ₩311,836 | ₩296,588 | ₩300,876 | -2.47% | 20.3만 |
|---|
| 2026.07.17 | ₩310,346 | ₩310,346 | ₩298,551 | ₩304,068 | -2.02% | 16만 |
|---|
| 2026.07.16 | ₩313,245 | ₩320,432 | ₩300,862 | ₩306,259 | -2.23% | 19.6만 |
|---|
| 2026.07.15 | ₩332,481 | ₩337,503 | ₩303,976 | ₩307,274 | -7.58% | 16.8만 |
|---|
| 2026.07.14 | ₩333,950 | ₩367,345 | ₩316,932 | ₩343,768 | +2.94% | 11.2만 |
|---|
| 2026.07.13 | ₩289,254 | ₩291,231 | ₩271,374 | ₩281,800 | -2.58% | 12.7만 |
|---|
| 2026.07.10 | ₩272,196 | ₩283,458 | ₩269,351 | ₩271,635 | -0.21% | 18.9만 |
|---|
| 2026.07.09 | ₩279,182 | ₩285,191 | ₩261,576 | ₩266,399 | -4.58% | 14.3만 |
|---|
| 2026.07.08 | ₩277,205 | ₩288,974 | ₩275,068 | ₩278,087 | +0.32% | 14.1만 |
|---|
| 2026.07.07 | ₩236,437 | ₩250,249 | ₩234,246 | ₩237,238 | +0.34% | 11만 |
|---|
| 2026.07.06 | ₩235,154 | ₩236,423 | ₩226,485 | ₩227,139 | -3.41% | 15.6만 |
|---|
| 2026.07.02 | ₩204,979 | ₩239,656 | ₩204,979 | ₩227,821 | +11.14% | 9.5만 |
|---|
| 2026.07.01 | ₩193,143 | ₩208,839 | ₩193,143 | ₩199,007 | +3.04% | 6.1만 |
|---|
| 2026.06.30 | ₩209,988 | ₩210,509 | ₩194,837 | ₩198,206 | -5.61% | 10.7만 |
|---|
| 2026.06.29 | ₩198,901 | ₩220,621 | ₩198,901 | ₩205,873 | +3.51% | 18.6만 |
|---|
| 2026.06.26 | ₩194,359 | ₩196,363 | ₩169,647 | ₩170,982 | -12.03% | 3.5만 |
|---|
| 2026.06.25 | ₩215,972 | ₩216,513 | ₩193,704 | ₩200,370 | -7.22% | 10.1만 |
|---|
| 2026.06.24 | ₩236,437 | ₩241,766 | ₩221,743 | ₩223,813 | -5.34% | 17.4만 |
|---|
| 2026.06.23 | ₩282,321 | ₩297,923 | ₩262,084 | ₩274,921 | -2.62% | 8.7만 |
|---|
| 2026.06.22 | ₩283,190 | ₩296,841 | ₩283,190 | ₩290,870 | +2.71% | 3.2만 |
|---|
| 2026.06.18 | ₩284,819 | ₩295,550 | ₩273,599 | ₩283,136 | -0.59% | 9.3만 |
|---|
| 2026.06.17 | ₩261,817 | ₩281,854 | ₩261,817 | ₩279,850 | +6.89% | 10.5만 |
|---|
| 2026.06.16 | ₩257,556 | ₩264,475 | ₩243,116 | ₩261,269 | +1.44% | 5.1만 |
|---|
| 2026.06.15 | ₩265,958 | ₩277,980 | ₩254,550 | ₩265,517 | -0.17% | 14.5만 |
|---|
| 2026.06.12 | ₩269,832 | ₩281,987 | ₩263,166 | ₩267,026 | -1.04% | 14.3만 |
|---|
| 2026.06.11 | ₩252,466 | ₩265,290 | ₩249,821 | ₩255,174 | +1.07% | 26.9만 |
|---|
| 2026.06.10 | ₩273,759 | ₩273,759 | ₩247,190 | ₩253,508 | -7.40% | 16.9만 |
|---|
| 2026.06.09 | ₩261,817 | ₩276,778 | ₩241,994 | ₩253,878 | -3.03% | 21.6만 |
|---|
| 2026.06.08 | ₩276,190 | ₩283,884 | ₩261,817 | ₩262,538 | -4.94% | 35.6만 |
|---|
| 2026.06.05 | ₩281,854 | ₩281,854 | ₩259,279 | ₩268,147 | -4.86% | 24.6만 |
|---|
| 2026.06.04 | ₩264,996 | ₩287,197 | ₩254,577 | ₩280,531 | +5.86% | 13.7만 |
|---|
| 2026.06.03 | ₩242,889 | ₩253,802 | ₩239,549 | ₩251,130 | +3.39% | 10.2만 |
|---|
| 2026.06.02 | ₩233,765 | ₩242,862 | ₩231,147 | ₩240,865 | +3.04% | 6.3만 |
|---|
| 2026.06.01 | ₩210,014 | ₩228,609 | ₩206,982 | ₩221,529 | +5.48% | 21.4만 |
|---|
| 2026.05.29 | ₩214,850 | ₩217,629 | ₩204,144 | ₩212,205 | -1.23% | 40.2만 |
|---|
| 2026.05.28 | ₩209,266 | ₩226,191 | ₩204,979 | ₩221,489 | +5.84% | 31.2만 |
|---|
| 2026.05.27 | ₩207,597 | ₩209,707 | ₩194,359 | ₩200,383 | -3.47% | 14.2만 |
|---|
| 2026.05.26 | ₩225,176 | ₩229,484 | ₩213,728 | ₩214,022 | -4.95% | 12.5만 |
|---|
| 2026.05.22 | ₩243,530 | ₩245,787 | ₩228,422 | ₩232,135 | -4.68% | 21.6만 |
|---|
| 2026.05.21 | ₩255,231 | ₩258,027 | ₩244,839 | ₩250,402 | -1.89% | 20.5만 |
|---|
| 2026.05.20 | ₩256,540 | ₩259,466 | ₩247,136 | ₩251,169 | -2.09% | 13.6만 |
|---|
| 2026.05.19 | ₩252,987 | ₩257,662 | ₩246,455 | ₩254,657 | +0.66% | 18.7만 |
|---|
| 2026.05.18 | ₩243,116 | ₩247,297 | ₩220,407 | ₩245,614 | +1.03% | 8.2만 |
|---|
| 2026.05.15 | ₩241,245 | ₩248,799 | ₩240,444 | ₩240,751 | -0.20% | 6.6만 |
|---|
| 2026.05.14 | ₩240,043 | ₩241,646 | ₩229,758 | ₩239,135 | -0.38% | 4.3만 |
|---|
| 2026.05.13 | ₩236,370 | ₩240,444 | ₩233,017 | ₩239,162 | +1.18% | 6만 |
|---|
| 2026.05.12 | ₩235,408 | ₩239,108 | ₩229,811 | ₩232,950 | -1.04% | 5.5만 |
|---|
| 2026.05.11 | ₩244,451 | ₩244,451 | ₩231,080 | ₩233,725 | -4.39% | 6.7만 |
|---|
| 2026.05.08 | ₩228,395 | ₩235,717 | ₩220,407 | ₩223,573 | -2.11% | 7.2만 |
|---|
| 2026.05.07 | ₩228,181 | ₩235,063 | ₩218,198 | ₩231,775 | +1.57% | 7만 |
|---|
| 2026.05.06 | ₩246,509 | ₩251,945 | ₩233,765 | ₩247,898 | +0.56% | 11.1만 |
|---|
| 2026.05.05 | ₩257,449 | ₩289,201 | ₩257,449 | ₩283,087 | +9.96% | 13.1만 |
|---|
| 2026.05.04 | ₩233,244 | ₩236,169 | ₩221,743 | ₩230,073 | -1.36% | 7.3만 |
|---|
| 2026.05.01 | ₩219,378 | ₩236,515 | ₩219,378 | ₩232,670 | +6.06% | 8.8만 |
|---|
| 2026.04.30 | ₩212,726 | ₩218,190 | ₩211,070 | ₩218,190 | +2.57% | 4.2만 |
|---|
| 2026.04.29 | ₩203,429 | ₩209,373 | ₩195,681 | ₩205,700 | +1.12% | 6.8만 |
|---|
| 2026.04.28 | ₩195,013 | ₩211,056 | ₩195,013 | ₩206,515 | +5.90% | 6.9만 |
|---|
| 2026.04.27 | ₩191,914 | ₩192,355 | ₩185,676 | ₩187,199 | -2.46% | 3.6만 |
|---|
| 2026.04.24 | ₩190,445 | ₩194,626 | ₩176,326 | ₩186,705 | -1.96% | 4.2만 |
|---|
| 2026.04.23 | ₩178,810 | ₩189,804 | ₩178,810 | ₩188,361 | +5.34% | 7.9만 |
|---|
| 2026.04.22 | ₩176,566 | ₩176,566 | ₩167,109 | ₩171,049 | -3.12% | 4.5만 |
|---|
| 2026.04.21 | ₩187,453 | ₩188,521 | ₩180,333 | ₩182,029 | -2.89% | 3.9만 |
|---|
| 2026.04.20 | ₩202,267 | ₩202,267 | ₩182,176 | ₩185,275 | -8.40% | 9.8만 |
|---|
| 2026.04.17 | ₩176,099 | ₩198,540 | ₩173,621 | ₩198,540 | +12.74% | 16.2만 |
|---|
| 2026.04.16 | ₩162,914 | ₩168,832 | ₩159,434 | ₩167,349 | +2.72% | 7.4만 |
|---|
| 2026.04.15 | ₩181,402 | ₩183,312 | ₩154,074 | ₩157,477 | -13.19% | 14.3만 |
|---|
| 2026.04.14 | ₩200,089 | ₩208,385 | ₩194,225 | ₩196,483 | -1.80% | 16.4만 |
|---|
| 2026.04.13 | ₩224,828 | ₩229,023 | ₩203,042 | ₩212,459 | -5.50% | 15.7만 |
|---|
| 2026.04.10 | ₩226,204 | ₩227,220 | ₩214,797 | ₩217,655 | -3.78% | 9.5만 |
|---|
| 2026.04.09 | ₩232,015 | ₩240,310 | ₩201,345 | ₩227,046 | -2.14% | 18.4만 |
|---|
| 2026.04.08 | ₩164,557 | ₩198,901 | ₩160,042 | ₩197,992 | +20.32% | 29.4만 |
|---|
| 2026.04.07 | ₩192,222 | ₩194,773 | ₩178,224 | ₩184,661 | -3.93% | 19.3만 |
|---|
| 2026.04.06 | ₩193,691 | ₩196,902 | ₩182,200 | ₩187,894 | -2.99% | 16.1만 |
|---|
| 2026.04.02 | ₩168,431 | ₩180,034 | ₩161,171 | ₩176,339 | +4.70% | 16.4만 |
|---|
| 2026.04.01 | ₩147,312 | ₩162,968 | ₩138,923 | ₩155,380 | +5.48% | 18.7만 |
|---|
| 2026.03.31 | ₩162,781 | ₩163,268 | ₩129,199 | ₩131,576 | -19.17% | 24.4만 |
|---|
| 2026.03.30 | ₩159,040 | ₩168,925 | ₩159,040 | ₩163,395 | +2.74% | 35만 |
|---|
| 2026.03.27 | ₩162,594 | ₩165,639 | ₩154,285 | ₩159,040 | -2.19% | 18.6만 |
|---|
| 2026.03.26 | ₩136,920 | ₩153,016 | ₩136,278 | ₩149,610 | +9.27% | 13.9만 |
|---|
| 2026.03.25 | ₩128,237 | ₩129,346 | ₩122,894 | ₩127,756 | -0.38% | 7.1만 |
|---|
| 2026.03.24 | ₩134,836 | ₩138,603 | ₩130,241 | ₩138,603 | +2.79% | 9.5만 |
|---|
| 2026.03.23 | ₩133,527 | ₩146,938 | ₩117,458 | ₩123,962 | -7.16% | 14.6만 |
|---|
| 2026.03.20 | ₩109,923 | ₩126,514 | ₩108,267 | ₩125,712 | +14.36% | 12만 |
|---|
| 2026.03.19 | ₩104,900 | ₩106,984 | ₩102,296 | ₩106,690 | +1.71% | 5.7만 |
|---|
| 2026.03.18 | ₩98,181 | ₩106,864 | ₩96,832 | ₩103,538 | +5.46% | 9.1만 |
|---|
| 2026.03.17 | ₩103,511 | ₩103,511 | ₩90,808 | ₩98,021 | -5.30% | 10.6만 |
|---|
| 2026.03.16 | ₩72,561 | ₩100,452 | ₩72,147 | ₩100,065 | +37.91% | 16.7만 |
|---|
| 2026.03.13 | ₩81,604 | ₩90,340 | ₩71,131 | ₩79,560 | -2.50% | 12.7만 |
|---|
| 2026.03.12 | ₩93,800 | ₩93,813 | ₩82,085 | ₩83,955 | -10.50% | 8.4만 |
|---|
| 2026.03.11 | ₩99,170 | ₩99,504 | ₩95,015 | ₩97,647 | -1.54% | 10.6만 |
|---|
| 2026.03.10 | ₩86,827 | ₩88,056 | ₩82,325 | ₩87,829 | +1.15% | 6.9만 |
|---|
| 2026.03.09 | ₩80,562 | ₩87,769 | ₩79,106 | ₩82,392 | +2.27% | 18.2만 |
|---|
| 2026.03.06 | ₩74,858 | ₩77,824 | ₩70,784 | ₩76,782 | +2.57% | 12.2만 |
|---|
| 2026.03.05 | ₩87,041 | ₩87,335 | ₩81,978 | ₩82,780 | -4.90% | 8.6만 |
|---|
| 2026.03.04 | ₩94,641 | ₩96,178 | ₩87,642 | ₩89,605 | -5.32% | 20만 |
|---|
| 2026.03.03 | ₩86,279 | ₩93,907 | ₩80,148 | ₩84,823 | -1.69% | 32.8만 |
|---|
| 2026.03.02 | ₩98,756 | ₩100,853 | ₩91,970 | ₩97,807 | -0.96% | 23.5만 |
|---|
| 2026.02.27 | ₩78,371 | ₩78,371 | ₩75,713 | ₩76,541 | -2.34% | 5.4만 |
|---|
| 2026.02.26 | ₩77,570 | ₩78,888 | ₩73,669 | ₩78,318 | +0.96% | 11.1만 |
|---|
| 2026.02.25 | ₩80,282 | ₩80,282 | ₩75,833 | ₩79,774 | -0.63% | 8.3만 |
|---|
| 2026.02.24 | ₩77,142 | ₩77,142 | ₩71,465 | ₩73,977 | -4.10% | 10.5만 |
|---|
| 2026.02.23 | ₩67,191 | ₩69,462 | ₩66,790 | ₩68,927 | +2.58% | 6만 |
|---|
| 2026.02.20 | ₩67,071 | ₩67,071 | ₩64,426 | ₩64,987 | -3.11% | 5만 |
|---|
| 2026.02.19 | ₩64,973 | ₩64,973 | ₩60,111 | ₩61,848 | -4.81% | 10.4만 |
|---|
| 2026.02.18 | ₩58,107 | ₩59,617 | ₩57,306 | ₩59,056 | +1.63% | 6만 |
|---|
| 2026.02.17 | ₩55,436 | ₩56,361 | ₩54,300 | ₩55,770 | +0.60% | 6.8만 |
|---|
| 2026.02.13 | ₩48,757 | ₩52,283 | ₩48,757 | ₩51,482 | +5.59% | 1.2만 |
|---|
| 2026.02.12 | ₩51,339 | ₩51,339 | ₩48,503 | ₩49,198 | -4.17% | 2.3만 |
|---|
| 2026.02.11 | ₩51,455 | ₩52,430 | ₩51,121 | ₩51,816 | +0.70% | 1.2만 |
|---|
| 2026.02.10 | ₩52,657 | ₩52,657 | ₩51,094 | ₩52,243 | -0.79% | 1.4만 |
|---|
| 2026.02.09 | ₩53,846 | ₩54,300 | ₩51,495 | ₩52,671 | -2.18% | 3만 |
|---|
| 2026.02.06 | ₩50,627 | ₩54,441 | ₩50,246 | ₩53,753 | +6.17% | 6.3만 |
|---|
| 2026.02.05 | ₩50,587 | ₩50,587 | ₩46,753 | ₩47,929 | -5.25% | 3만 |
|---|
| 2026.02.04 | ₩47,929 | ₩48,409 | ₩46,005 | ₩46,486 | -3.01% | 2.1만 |
|---|
| 2026.02.03 | ₩46,216 | ₩47,581 | ₩45,417 | ₩46,766 | +1.19% | 1.2만 |
|---|
| 2026.02.02 | ₩47,501 | ₩49,665 | ₩44,429 | ₩48,169 | +1.41% | 8.6만 |
|---|
| 2026.01.30 | ₩47,728 | ₩50,093 | ₩46,018 | ₩49,037 | +2.74% | 2.5만 |
|---|
| 2026.01.29 | ₩43,213 | ₩46,098 | ₩43,133 | ₩46,098 | +6.68% | 1.6만 |
|---|
| 2026.01.28 | ₩45,003 | ₩45,003 | ₩42,239 | ₩43,280 | -3.83% | 1.7만 |
|---|
| 2026.01.27 | ₩42,131 | ₩46,005 | ₩40,742 | ₩43,320 | +2.82% | 9.8만 |
|---|
| 2026.01.26 | ₩43,460 | ₩43,761 | ₩41,236 | ₩42,361 | -2.53% | 4.3만 |
|---|
| 2026.01.23 | ₩44,068 | ₩44,482 | ₩40,658 | ₩41,062 | -6.82% | 5.1천 |
|---|
| 2026.01.22 | ₩42,078 | ₩42,826 | ₩40,942 | ₩41,824 | -0.60% | 5.8천 |
|---|
| 2026.01.21 | ₩43,587 | ₩43,587 | ₩41,543 | ₩42,159 | -3.28% | 3.9천 |
|---|
| 2026.01.20 | ₩40,755 | ₩41,583 | ₩39,234 | ₩39,406 | -3.31% | 1.3만 |
|---|
| 2026.01.16 | ₩41,784 | ₩43,667 | ₩41,784 | ₩43,627 | +4.41% | 1.1만 |
|---|
| 2026.01.15 | ₩43,120 | ₩44,108 | ₩41,744 | ₩42,585 | -1.24% | 2.2만 |
|---|
| 2026.01.14 | ₩41,797 | ₩44,789 | ₩41,797 | ₩43,801 | +4.79% | 5.6만 |
|---|
| 2026.01.13 | ₩36,735 | ₩39,286 | ₩36,390 | ₩39,206 | +6.73% | 2.8만 |
|---|
| 2026.01.12 | ₩35,799 | ₩35,799 | ₩32,861 | ₩33,889 | -5.34% | 3.3만 |
|---|
| 2026.01.09 | ₩36,735 | ₩36,735 | ₩34,731 | ₩35,465 | -3.45% | 1.8만 |
|---|
| 2026.01.08 | ₩33,342 | ₩33,342 | ₩31,704 | ₩32,266 | -3.23% | 8.7천 |
|---|
| 2026.01.07 | ₩33,796 | ₩33,796 | ₩28,359 | ₩29,815 | -11.78% | 2.3만 |
|---|
| 2026.01.06 | ₩26,162 | ₩26,227 | ₩25,968 | ₩25,973 | -0.72% | 2.2천 |
|---|
| 2026.01.05 | ₩25,941 | ₩25,941 | ₩24,819 | ₩25,020 | -3.55% | 6.4천 |
|---|
| 2026.01.02 | ₩25,340 | ₩25,567 | ₩24,485 | ₩25,020 | -1.27% | 7.9천 |
|---|
| 2025.12.31 | ₩28,092 | ₩28,092 | ₩25,113 | ₩25,734 | -8.39% | 3천 |
|---|
| 2025.12.30 | ₩25,667 | ₩26,582 | ₩25,667 | ₩25,687 | +0.08% | 1.2만 |
|---|
| 2025.12.29 | ₩27,344 | ₩27,344 | ₩25,420 | ₩26,522 | -3.00% | 4.7만 |
|---|
| 2025.12.26 | ₩27,675 | ₩27,675 | ₩27,110 | ₩27,248 | -1.54% | 5천 |
|---|
| 2025.12.24 | ₩27,564 | ₩27,564 | ₩26,836 | ₩27,196 | -1.34% | 7.5천 |
|---|
| 2025.12.23 | ₩26,716 | ₩27,210 | ₩25,581 | ₩26,315 | -1.50% | 1.5만 |
|---|
| 2025.12.22 | ₩31,552 | ₩31,552 | ₩27,664 | ₩29,293 | -7.16% | 6.6만 |
|---|
| 2025.12.19 | ₩31,164 | ₩32,073 | ₩31,164 | ₩31,546 | +1.23% | 2.3천 |
|---|
| 2025.12.18 | ₩31,164 | ₩31,926 | ₩31,057 | ₩31,445 | +0.90% | 8천 |
|---|
| 2025.12.17 | ₩32,219 | ₩33,041 | ₩31,725 | ₩33,041 | +2.55% | 1.2만 |
|---|
| 2025.12.16 | ₩34,116 | ₩34,330 | ₩31,992 | ₩33,347 | -2.26% | 3.1만 |
|---|
| 2025.12.15 | ₩35,225 | ₩35,397 | ₩34,176 | ₩35,160 | -0.19% | 2.7만 |
|---|
| 2025.12.12 | ₩33,227 | ₩33,689 | ₩33,155 | ₩33,649 | +1.27% | 1.5만 |
|---|
| 2025.12.11 | ₩32,754 | ₩32,754 | ₩32,099 | ₩32,647 | -0.33% | 1.5만 |
|---|
| 2025.12.10 | ₩31,044 | ₩32,153 | ₩31,044 | ₩31,812 | +2.47% | 1.2만 |
|---|
| 2025.12.09 | ₩31,218 | ₩31,218 | ₩30,723 | ₩30,797 | -1.35% | 8천 |
|---|
| 2025.12.08 | ₩30,750 | ₩31,578 | ₩30,750 | ₩31,207 | +1.49% | 2.8만 |
|---|
| 2025.12.05 | ₩30,416 | ₩30,570 | ₩29,286 | ₩30,570 | +0.51% | 5.6천 |
|---|
| 2025.12.04 | ₩29,536 | ₩29,536 | ₩28,332 | ₩29,294 | -0.82% | 4.3천 |
|---|
| 2025.12.03 | ₩29,388 | ₩30,056 | ₩29,120 | ₩30,056 | +2.27% | 2.2만 |
|---|
| 2025.12.02 | ₩30,269 | ₩30,670 | ₩29,388 | ₩30,162 | -0.35% | 1.8만 |
|---|
| 2025.12.01 | ₩31,204 | ₩32,420 | ₩30,243 | ₩31,473 | +0.86% | 3.7만 |
|---|
| 2025.11.28 | ₩30,991 | ₩33,555 | ₩30,349 | ₩30,717 | -0.88% | 9천 |
|---|
| 2025.11.26 | ₩31,792 | ₩32,046 | ₩31,391 | ₩31,561 | -0.73% | 5천 |
|---|
| 2025.11.25 | ₩32,473 | ₩32,473 | ₩30,739 | ₩32,171 | -0.93% | 2.3만 |
|---|
| 2025.11.24 | ₩31,418 | ₩32,153 | ₩31,044 | ₩31,521 | +0.33% | 1.4만 |
|---|
| 2025.11.21 | ₩30,937 | ₩30,959 | ₩30,643 | ₩30,743 | -0.63% | 6.1천 |
|---|
| 2025.11.20 | ₩30,663 | ₩31,391 | ₩30,626 | ₩31,266 | +1.96% | 2.4만 |
|---|
| 2025.11.19 | ₩28,454 | ₩29,815 | ₩28,453 | ₩29,060 | +2.13% | 1.5만 |
|---|
| 2025.11.18 | ₩27,664 | ₩28,891 | ₩27,230 | ₩28,172 | +1.83% | 2.5만 |
|---|
| 2025.11.17 | ₩29,949 | ₩29,949 | ₩28,773 | ₩28,920 | -3.43% | 1.1만 |
|---|
| 2025.11.14 | ₩29,788 | ₩29,962 | ₩29,201 | ₩29,663 | -0.42% | 8.2천 |
|---|
| 2025.11.13 | ₩31,431 | ₩31,431 | ₩28,813 | ₩29,788 | -5.23% | 3만 |
|---|
| 2025.11.12 | ₩26,516 | ₩27,611 | ₩26,088 | ₩27,583 | +4.03% | 4.6만 |
|---|
| 2025.11.11 | ₩25,367 | ₩25,981 | ₩25,080 | ₩25,601 | +0.92% | 8.9천 |
|---|
| 2025.11.10 | ₩24,846 | ₩25,140 | ₩24,338 | ₩24,914 | +0.27% | 3.2만 |
|---|
| 2025.11.07 | ₩24,380 | ₩25,100 | ₩24,058 | ₩24,706 | +1.34% | 1.3만 |
|---|
| 2025.11.06 | ₩24,285 | ₩24,859 | ₩24,285 | ₩24,759 | +1.95% | 7.6천 |
|---|
| 2025.11.05 | ₩23,350 | ₩23,855 | ₩23,243 | ₩23,855 | +2.16% | 9천 |
|---|
| 2025.11.04 | ₩23,470 | ₩24,405 | ₩22,842 | ₩24,098 | +2.68% | 2.3만 |
|---|
| 2025.11.03 | ₩24,492 | ₩24,492 | ₩23,017 | ₩24,044 | -1.83% | 5.7만 |
|---|
| 2025.10.31 | ₩24,325 | ₩24,579 | ₩23,751 | ₩24,040 | -1.17% | 2.7천 |
|---|
| 2025.10.30 | ₩24,579 | ₩25,113 | ₩24,211 | ₩24,316 | -1.07% | 1.1만 |
|---|
| 2025.10.29 | ₩23,924 | ₩24,579 | ₩23,844 | ₩24,362 | +1.83% | 2.3만 |
|---|
| 2025.10.28 | ₩23,149 | ₩23,163 | ₩22,996 | ₩22,996 | -0.66% | 1.3천 |
|---|
| 2025.10.27 | ₩22,528 | ₩22,608 | ₩22,528 | ₩22,608 | +0.36% | 500 |
|---|
| 2025.10.24 | ₩22,889 | ₩22,889 | ₩22,482 | ₩22,528 | -1.58% | 2.5천 |
|---|
| 2025.10.23 | ₩21,146 | ₩23,103 | ₩20,738 | ₩22,265 | +5.29% | 5.3만 |
|---|
| 2025.10.22 | ₩20,589 | ₩20,698 | ₩20,589 | ₩20,698 | +0.53% | 400 |
|---|
| 2025.10.21 | ₩21,400 | ₩21,400 | ₩20,977 | ₩20,977 | -1.97% | 3천 |
|---|
| 2025.10.20 | ₩22,041 | ₩22,041 | ₩21,453 | ₩21,920 | -0.55% | 3.6만 |
|---|
| 2025.10.17 | ₩21,693 | ₩21,693 | ₩21,693 | ₩21,693 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩21,580 | ₩21,607 | ₩21,426 | ₩21,607 | +0.12% | 1.3천 |
|---|
| 2025.10.15 | ₩21,084 | ₩21,533 | ₩20,651 | ₩21,533 | +2.13% | 8.4천 |
|---|
| 2025.10.14 | ₩21,400 | ₩21,593 | ₩21,233 | ₩21,506 | +0.50% | 4.8천 |
|---|
| 2025.10.13 | ₩21,655 | ₩21,914 | ₩20,484 | ₩21,612 | -0.20% | 2.1만 |
|---|
| 2025.10.10 | ₩20,638 | ₩21,759 | ₩20,611 | ₩21,660 | +4.95% | 2.5만 |
|---|