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 | ₩1,355,918 | ₩1,355,918 | ₩1,282,445 | ₩1,333,609 | -1.65% | 10.6만 |
| 2026.10.08 | ₩1,341,224 | ₩1,405,264 | ₩1,313,811 | ₩1,352,912 | +0.87% | 14.3만 |
| 2026.10.07 | ₩1,266,535 | ₩1,282,756 | ₩1,240,164 | ₩1,282,445 | +1.26% | 8.4만 |
| 2026.10.06 | ₩1,259,668 | ₩1,309,149 | ₩1,239,260 | ₩1,268,418 | +0.69% | 11.2만 |
| 2026.10.05 | ₩1,203,628 | ₩1,203,628 | ₩1,161,534 | ₩1,188,933 | -1.22% | 8.7만 |
| 2026.10.02 | ₩1,100,765 | ₩1,171,046 | ₩1,075,383 | ₩1,166,223 | +5.95% | 9.3만 |
| 2026.10.01 | ₩1,070,561 | ₩1,114,815 | ₩1,063,712 | ₩1,103,611 | +3.09% | 10.2만 |
| 2026.09.30 | ₩1,031,700 | ₩1,075,116 | ₩1,031,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,072,712 |
| +3.98% |
| 8.3만 |
| 2026.09.29 | ₩928,450 | ₩988,725 | ₩928,450 | ₩987,483 | +6.36% | 8.8만 |
|---|
| 2026.09.28 | ₩949,811 | ₩1,001,910 | ₩919,727 | ₩975,192 | +2.67% | 13.2만 |
|---|
| 2026.09.25 | ₩988,818 | ₩1,008,456 | ₩808,207 | ₩878,528 | -11.15% | 16.3만 |
|---|
| 2026.09.24 | ₩1,041,986 | ₩1,084,922 | ₩909,834 | ₩914,129 | -12.27% | 20.2만 |
|---|
| 2026.09.23 | ₩972,387 | ₩999,238 | ₩925,431 | ₩987,750 | +1.58% | 20.6만 |
|---|
| 2026.09.22 | ₩1,001,910 | ₩1,016,180 | ₩773,731 | ₩911,084 | -9.07% | 48.2만 |
|---|
| 2026.09.21 | ₩1,142,177 | ₩1,142,177 | ₩1,078,055 | ₩1,114,124 | -2.46% | 17.7만 |
|---|
| 2026.09.18 | ₩1,055,345 | ₩1,165,074 | ₩1,055,345 | ₩1,165,074 | +10.40% | 21.1만 |
|---|
| 2026.09.17 | ₩1,041,986 | ₩1,062,576 | ₩996,436 | ₩1,050,002 | +0.77% | 14.6만 |
|---|
| 2026.09.16 | ₩1,000,574 | ₩1,060,689 | ₩1,000,574 | ₩1,050,977 | +5.04% | 21.9만 |
|---|
| 2026.09.15 | ₩963,811 | ₩994,850 | ₩906,381 | ₩969,822 | +0.62% | 28.5만 |
|---|
| 2026.09.14 | ₩1,032,916 | ₩1,074,796 | ₩928,437 | ₩1,028,254 | -0.45% | 45.4만 |
|---|
| 2026.09.11 | ₩945,803 | ₩993,320 | ₩920,421 | ₩971,078 | +2.67% | 28.4만 |
|---|
| 2026.09.10 | ₩841,083 | ₩868,322 | ₩827,123 | ₩868,322 | +3.24% | 24만 |
|---|
| 2026.09.09 | ₩734,734 | ₩808,301 | ₩734,734 | ₩779,339 | +6.07% | 21만 |
|---|
| 2026.09.08 | ₩709,352 | ₩738,702 | ₩698,844 | ₩734,948 | +3.61% | 13.8만 |
|---|
| 2026.09.04 | ₩667,940 | ₩682,234 | ₩658,307 | ₩674,847 | +1.03% | 13.2만 |
|---|
| 2026.09.03 | ₩641,222 | ₩671,159 | ₩637,208 | ₩663,144 | +3.42% | 13.9만 |
|---|
| 2026.09.02 | ₩618,913 | ₩628,051 | ₩602,709 | ₩606,490 | -2.01% | 19.6만 |
|---|
| 2026.09.01 | ₩584,327 | ₩613,703 | ₩580,199 | ₩601,614 | +2.96% | 21.2만 |
|---|
| 2026.08.31 | ₩580,213 | ₩580,213 | ₩551,986 | ₩556,688 | -4.05% | 40.6만 |
|---|
| 2026.08.28 | ₩573,093 | ₩575,203 | ₩553,736 | ₩569,593 | -0.61% | 46만 |
|---|
| 2026.08.27 | ₩554,711 | ₩577,635 | ₩554,537 | ₩568,056 | +2.41% | 54.9만 |
|---|
| 2026.08.26 | ₩545,039 | ₩551,131 | ₩449,003 | ₩476,455 | -12.58% | 42만 |
|---|
| 2026.08.25 | ₩630,535 | ₩641,222 | ₩592,837 | ₩599,516 | -4.92% | 32.9만 |
|---|
| 2026.08.24 | ₩615,012 | ₩647,688 | ₩612,102 | ₩621,598 | +1.07% | 44.1만 |
|---|
| 2026.08.21 | ₩609,161 | ₩628,618 | ₩601,159 | ₩625,740 | +2.72% | 24.1만 |
|---|
| 2026.08.20 | ₩576,472 | ₩607,825 | ₩574,428 | ₩601,106 | +4.27% | 37.9만 |
|---|
| 2026.08.19 | ₩537,024 | ₩576,232 | ₩537,024 | ₩574,094 | +6.90% | 37.3만 |
|---|
| 2026.08.18 | ₩508,382 | ₩534,352 | ₩507,755 | ₩531,413 | +4.53% | 25.5만 |
|---|
| 2026.08.17 | ₩512,484 | ₩520,592 | ₩495,197 | ₩506,619 | -1.14% | 24.4만 |
|---|
| 2026.08.14 | ₩497,014 | ₩512,049 | ₩494,423 | ₩506,459 | +1.90% | 23.2만 |
|---|
| 2026.08.13 | ₩476,094 | ₩494,276 | ₩464,886 | ₩494,276 | +3.82% | 25.7만 |
|---|
| 2026.08.12 | ₩467,865 | ₩485,392 | ₩434,976 | ₩455,726 | -2.59% | 37.7만 |
|---|
| 2026.08.11 | ₩442,123 | ₩457,526 | ₩434,174 | ₩452,636 | +2.38% | 25.8만 |
|---|
| 2026.08.10 | ₩393,203 | ₩427,482 | ₩389,930 | ₩417,088 | +6.07% | 27.2만 |
|---|
| 2026.08.07 | ₩379,751 | ₩392,695 | ₩379,751 | ₩383,671 | +1.03% | 24.2만 |
|---|
| 2026.08.06 | ₩344,550 | ₩359,338 | ₩344,550 | ₩358,016 | +3.91% | 12.9만 |
|---|
| 2026.08.05 | ₩336,375 | ₩349,306 | ₩336,375 | ₩343,468 | +2.11% | 4.8만 |
|---|
| 2026.08.04 | ₩361,155 | ₩361,155 | ₩337,978 | ₩337,978 | -6.42% | 27.3만 |
|---|
| 2026.08.03 | ₩352,539 | ₩357,041 | ₩346,447 | ₩346,483 | -1.72% | 32.6만 |
|---|
| 2026.07.31 | ₩361,449 | ₩361,449 | ₩351,701 | ₩358,670 | -0.77% | 16.4만 |
|---|
| 2026.07.30 | ₩354,008 | ₩360,688 | ₩341,985 | ₩352,540 | -0.41% | 14.4만 |
|---|
| 2026.07.29 | ₩350,001 | ₩353,875 | ₩337,991 | ₩343,321 | -1.91% | 20.4만 |
|---|
| 2026.07.28 | ₩319,943 | ₩326,703 | ₩314,560 | ₩318,020 | -0.60% | 17.3만 |
|---|
| 2026.07.27 | ₩320,611 | ₩323,951 | ₩314,787 | ₩323,457 | +0.89% | 19만 |
|---|
| 2026.07.24 | ₩335,640 | ₩336,522 | ₩315,228 | ₩320,920 | -4.39% | 6.7만 |
|---|
| 2026.07.23 | ₩341,985 | ₩343,889 | ₩330,056 | ₩330,951 | -3.23% | 10.1만 |
|---|
| 2026.07.22 | ₩334,745 | ₩335,299 | ₩317,953 | ₩317,953 | -5.02% | 26.2만 |
|---|
| 2026.07.21 | ₩310,418 | ₩336,615 | ₩310,418 | ₩324,632 | +4.58% | 18.4만 |
|---|
| 2026.07.20 | ₩308,521 | ₩311,855 | ₩296,605 | ₩300,894 | -2.47% | 20.3만 |
|---|
| 2026.07.17 | ₩310,365 | ₩310,365 | ₩298,569 | ₩304,086 | -2.02% | 16만 |
|---|
| 2026.07.16 | ₩313,264 | ₩320,451 | ₩300,880 | ₩306,277 | -2.23% | 19.6만 |
|---|
| 2026.07.15 | ₩332,501 | ₩337,523 | ₩303,994 | ₩307,292 | -7.58% | 16.8만 |
|---|
| 2026.07.14 | ₩333,970 | ₩367,367 | ₩316,951 | ₩343,789 | +2.94% | 11.2만 |
|---|
| 2026.07.13 | ₩289,271 | ₩291,249 | ₩271,391 | ₩281,817 | -2.58% | 12.7만 |
|---|
| 2026.07.10 | ₩272,212 | ₩283,475 | ₩269,367 | ₩271,651 | -0.21% | 18.9만 |
|---|
| 2026.07.09 | ₩279,199 | ₩285,208 | ₩261,592 | ₩266,415 | -4.58% | 14.3만 |
|---|
| 2026.07.08 | ₩277,222 | ₩288,991 | ₩275,084 | ₩278,103 | +0.32% | 14.1만 |
|---|
| 2026.07.07 | ₩236,451 | ₩250,264 | ₩234,260 | ₩237,252 | +0.34% | 11만 |
|---|
| 2026.07.06 | ₩235,168 | ₩236,437 | ₩226,498 | ₩227,153 | -3.41% | 15.6만 |
|---|
| 2026.07.02 | ₩204,991 | ₩239,670 | ₩204,991 | ₩227,834 | +11.14% | 9.5만 |
|---|
| 2026.07.01 | ₩193,155 | ₩208,851 | ₩193,155 | ₩199,019 | +3.04% | 6.1만 |
|---|
| 2026.06.30 | ₩210,000 | ₩210,521 | ₩194,849 | ₩198,218 | -5.61% | 10.7만 |
|---|
| 2026.06.29 | ₩198,913 | ₩220,634 | ₩198,913 | ₩205,886 | +3.51% | 18.6만 |
|---|
| 2026.06.26 | ₩194,371 | ₩196,374 | ₩169,657 | ₩170,993 | -12.03% | 3.5만 |
|---|
| 2026.06.25 | ₩215,985 | ₩216,526 | ₩193,716 | ₩200,382 | -7.22% | 10.1만 |
|---|
| 2026.06.24 | ₩236,451 | ₩241,781 | ₩221,756 | ₩223,827 | -5.34% | 17.4만 |
|---|
| 2026.06.23 | ₩282,338 | ₩297,941 | ₩262,100 | ₩274,937 | -2.62% | 8.7만 |
|---|
| 2026.06.22 | ₩283,207 | ₩296,859 | ₩283,207 | ₩290,888 | +2.71% | 3.2만 |
|---|
| 2026.06.18 | ₩284,836 | ₩295,567 | ₩273,615 | ₩283,153 | -0.59% | 9.3만 |
|---|
| 2026.06.17 | ₩261,832 | ₩281,871 | ₩261,832 | ₩279,867 | +6.89% | 10.5만 |
|---|
| 2026.06.16 | ₩257,571 | ₩264,491 | ₩243,130 | ₩261,285 | +1.44% | 5.1만 |
|---|
| 2026.06.15 | ₩265,974 | ₩277,997 | ₩254,565 | ₩265,533 | -0.17% | 14.5만 |
|---|
| 2026.06.12 | ₩269,848 | ₩282,004 | ₩263,182 | ₩267,042 | -1.04% | 14.3만 |
|---|
| 2026.06.11 | ₩252,481 | ₩265,306 | ₩249,836 | ₩255,189 | +1.07% | 26.9만 |
|---|
| 2026.06.10 | ₩273,775 | ₩273,775 | ₩247,205 | ₩253,523 | -7.40% | 16.9만 |
|---|
| 2026.06.09 | ₩261,832 | ₩276,794 | ₩242,008 | ₩253,893 | -3.03% | 21.6만 |
|---|
| 2026.06.08 | ₩276,207 | ₩283,901 | ₩261,832 | ₩262,554 | -4.94% | 35.6만 |
|---|
| 2026.06.05 | ₩281,871 | ₩281,871 | ₩259,294 | ₩268,163 | -4.86% | 24.6만 |
|---|
| 2026.06.04 | ₩265,012 | ₩287,214 | ₩254,592 | ₩280,548 | +5.86% | 13.7만 |
|---|
| 2026.06.03 | ₩242,903 | ₩253,817 | ₩239,563 | ₩251,145 | +3.39% | 10.2만 |
|---|
| 2026.06.02 | ₩233,779 | ₩242,876 | ₩231,161 | ₩240,879 | +3.04% | 6.3만 |
|---|
| 2026.06.01 | ₩210,027 | ₩228,623 | ₩206,995 | ₩221,542 | +5.48% | 21.4만 |
|---|
| 2026.05.29 | ₩214,863 | ₩217,642 | ₩204,156 | ₩212,218 | -1.23% | 40.2만 |
|---|
| 2026.05.28 | ₩209,279 | ₩226,205 | ₩204,991 | ₩221,502 | +5.84% | 31.2만 |
|---|
| 2026.05.27 | ₩207,609 | ₩209,720 | ₩194,371 | ₩200,395 | -3.47% | 14.2만 |
|---|
| 2026.05.26 | ₩225,189 | ₩229,498 | ₩213,741 | ₩214,035 | -4.95% | 12.5만 |
|---|
| 2026.05.22 | ₩243,544 | ₩245,802 | ₩228,435 | ₩232,149 | -4.68% | 21.6만 |
|---|
| 2026.05.21 | ₩255,247 | ₩258,043 | ₩244,853 | ₩250,417 | -1.89% | 20.5만 |
|---|
| 2026.05.20 | ₩256,556 | ₩259,481 | ₩247,151 | ₩251,184 | -2.09% | 13.6만 |
|---|
| 2026.05.19 | ₩253,002 | ₩257,678 | ₩246,470 | ₩254,672 | +0.66% | 18.7만 |
|---|
| 2026.05.18 | ₩243,130 | ₩247,311 | ₩220,420 | ₩245,628 | +1.03% | 8.2만 |
|---|
| 2026.05.15 | ₩241,260 | ₩248,814 | ₩240,458 | ₩240,766 | -0.20% | 6.6만 |
|---|
| 2026.05.14 | ₩240,058 | ₩241,661 | ₩229,771 | ₩239,149 | -0.38% | 4.3만 |
|---|
| 2026.05.13 | ₩236,384 | ₩240,458 | ₩233,031 | ₩239,176 | +1.18% | 6만 |
|---|
| 2026.05.12 | ₩235,422 | ₩239,123 | ₩229,825 | ₩232,964 | -1.04% | 5.5만 |
|---|
| 2026.05.11 | ₩244,466 | ₩244,466 | ₩231,094 | ₩233,739 | -4.39% | 6.7만 |
|---|
| 2026.05.08 | ₩228,409 | ₩235,731 | ₩220,420 | ₩223,586 | -2.11% | 7.2만 |
|---|
| 2026.05.07 | ₩228,195 | ₩235,077 | ₩218,211 | ₩231,789 | +1.57% | 7만 |
|---|
| 2026.05.06 | ₩246,523 | ₩251,960 | ₩233,779 | ₩247,913 | +0.56% | 11.1만 |
|---|
| 2026.05.05 | ₩257,464 | ₩289,218 | ₩257,464 | ₩283,104 | +9.96% | 13.1만 |
|---|
| 2026.05.04 | ₩233,258 | ₩236,184 | ₩221,756 | ₩230,087 | -1.36% | 7.3만 |
|---|
| 2026.05.01 | ₩219,392 | ₩236,530 | ₩219,392 | ₩232,684 | +6.06% | 8.8만 |
|---|
| 2026.04.30 | ₩212,739 | ₩218,203 | ₩211,082 | ₩218,203 | +2.57% | 4.2만 |
|---|
| 2026.04.29 | ₩203,441 | ₩209,386 | ₩195,693 | ₩205,712 | +1.12% | 6.8만 |
|---|
| 2026.04.28 | ₩195,025 | ₩211,069 | ₩195,025 | ₩206,527 | +5.90% | 6.9만 |
|---|
| 2026.04.27 | ₩191,926 | ₩192,367 | ₩185,687 | ₩187,210 | -2.46% | 3.6만 |
|---|
| 2026.04.24 | ₩190,456 | ₩194,638 | ₩176,336 | ₩186,716 | -1.96% | 4.2만 |
|---|
| 2026.04.23 | ₩178,821 | ₩189,815 | ₩178,821 | ₩188,372 | +5.34% | 7.9만 |
|---|
| 2026.04.22 | ₩176,577 | ₩176,577 | ₩167,119 | ₩171,059 | -3.12% | 4.5만 |
|---|
| 2026.04.21 | ₩187,464 | ₩188,533 | ₩180,344 | ₩182,040 | -2.89% | 3.9만 |
|---|
| 2026.04.20 | ₩202,279 | ₩202,279 | ₩182,187 | ₩185,287 | -8.40% | 9.8만 |
|---|
| 2026.04.17 | ₩176,109 | ₩198,552 | ₩173,631 | ₩198,552 | +12.74% | 16.2만 |
|---|
| 2026.04.16 | ₩162,924 | ₩168,842 | ₩159,444 | ₩167,359 | +2.72% | 7.4만 |
|---|
| 2026.04.15 | ₩181,413 | ₩183,323 | ₩154,083 | ₩157,487 | -13.19% | 14.3만 |
|---|
| 2026.04.14 | ₩200,101 | ₩208,397 | ₩194,237 | ₩196,495 | -1.80% | 16.4만 |
|---|
| 2026.04.13 | ₩224,842 | ₩229,037 | ₩203,054 | ₩212,472 | -5.50% | 15.7만 |
|---|
| 2026.04.10 | ₩226,218 | ₩227,233 | ₩214,810 | ₩217,668 | -3.78% | 9.5만 |
|---|
| 2026.04.09 | ₩232,029 | ₩240,325 | ₩201,357 | ₩227,060 | -2.14% | 18.4만 |
|---|
| 2026.04.08 | ₩164,567 | ₩198,913 | ₩160,052 | ₩198,004 | +20.32% | 29.4만 |
|---|
| 2026.04.07 | ₩192,233 | ₩194,785 | ₩178,234 | ₩184,672 | -3.93% | 19.3만 |
|---|
| 2026.04.06 | ₩193,703 | ₩196,914 | ₩182,211 | ₩187,905 | -2.99% | 16.1만 |
|---|
| 2026.04.02 | ₩168,441 | ₩180,045 | ₩161,181 | ₩176,350 | +4.70% | 16.4만 |
|---|
| 2026.04.01 | ₩147,321 | ₩162,977 | ₩138,932 | ₩155,390 | +5.48% | 18.7만 |
|---|
| 2026.03.31 | ₩162,790 | ₩163,278 | ₩129,206 | ₩131,584 | -19.17% | 24.4만 |
|---|
| 2026.03.30 | ₩159,050 | ₩168,935 | ₩159,050 | ₩163,405 | +2.74% | 35만 |
|---|
| 2026.03.27 | ₩162,603 | ₩165,649 | ₩154,294 | ₩159,050 | -2.19% | 18.6만 |
|---|
| 2026.03.26 | ₩136,928 | ₩153,025 | ₩136,286 | ₩149,619 | +9.27% | 13.9만 |
|---|
| 2026.03.25 | ₩128,244 | ₩129,353 | ₩122,901 | ₩127,764 | -0.38% | 7.1만 |
|---|
| 2026.03.24 | ₩134,844 | ₩138,611 | ₩130,248 | ₩138,611 | +2.79% | 9.5만 |
|---|
| 2026.03.23 | ₩133,535 | ₩146,947 | ₩117,465 | ₩123,970 | -7.16% | 14.6만 |
|---|
| 2026.03.20 | ₩109,930 | ₩126,521 | ₩108,273 | ₩125,720 | +14.36% | 12만 |
|---|
| 2026.03.19 | ₩104,907 | ₩106,991 | ₩102,302 | ₩106,697 | +1.71% | 5.7만 |
|---|
| 2026.03.18 | ₩98,187 | ₩106,870 | ₩96,838 | ₩103,544 | +5.46% | 9.1만 |
|---|
| 2026.03.17 | ₩103,517 | ₩103,517 | ₩90,813 | ₩98,027 | -5.30% | 10.6만 |
|---|
| 2026.03.16 | ₩72,565 | ₩100,458 | ₩72,151 | ₩100,071 | +37.91% | 16.7만 |
|---|
| 2026.03.13 | ₩81,609 | ₩90,346 | ₩71,136 | ₩79,565 | -2.50% | 12.7만 |
|---|
| 2026.03.12 | ₩93,805 | ₩93,819 | ₩82,090 | ₩83,960 | -10.50% | 8.4만 |
|---|
| 2026.03.11 | ₩99,176 | ₩99,510 | ₩95,021 | ₩97,653 | -1.54% | 10.6만 |
|---|
| 2026.03.10 | ₩86,832 | ₩88,061 | ₩82,330 | ₩87,834 | +1.15% | 6.9만 |
|---|
| 2026.03.09 | ₩80,567 | ₩87,774 | ₩79,111 | ₩82,397 | +2.27% | 18.2만 |
|---|
| 2026.03.06 | ₩74,863 | ₩77,828 | ₩70,788 | ₩76,786 | +2.57% | 12.2만 |
|---|
| 2026.03.05 | ₩87,046 | ₩87,340 | ₩81,983 | ₩82,784 | -4.90% | 8.6만 |
|---|
| 2026.03.04 | ₩94,647 | ₩96,183 | ₩87,647 | ₩89,611 | -5.32% | 20만 |
|---|
| 2026.03.03 | ₩86,284 | ₩93,912 | ₩80,153 | ₩84,828 | -1.69% | 32.8만 |
|---|
| 2026.03.02 | ₩98,762 | ₩100,859 | ₩91,975 | ₩97,813 | -0.96% | 23.5만 |
|---|
| 2026.02.27 | ₩78,376 | ₩78,376 | ₩75,718 | ₩76,546 | -2.34% | 5.4만 |
|---|
| 2026.02.26 | ₩77,575 | ₩78,893 | ₩73,674 | ₩78,323 | +0.96% | 11.1만 |
|---|
| 2026.02.25 | ₩80,286 | ₩80,286 | ₩75,838 | ₩79,779 | -0.63% | 8.3만 |
|---|
| 2026.02.24 | ₩77,147 | ₩77,147 | ₩71,470 | ₩73,981 | -4.10% | 10.5만 |
|---|
| 2026.02.23 | ₩67,195 | ₩69,466 | ₩66,794 | ₩68,931 | +2.58% | 6만 |
|---|
| 2026.02.20 | ₩67,075 | ₩67,075 | ₩64,429 | ₩64,991 | -3.11% | 5만 |
|---|
| 2026.02.19 | ₩64,977 | ₩64,977 | ₩60,115 | ₩61,851 | -4.81% | 10.4만 |
|---|
| 2026.02.18 | ₩58,111 | ₩59,620 | ₩57,309 | ₩59,059 | +1.63% | 6만 |
|---|
| 2026.02.17 | ₩55,439 | ₩56,365 | ₩54,304 | ₩55,773 | +0.60% | 6.8만 |
|---|
| 2026.02.13 | ₩48,760 | ₩52,286 | ₩48,760 | ₩51,485 | +5.59% | 1.2만 |
|---|
| 2026.02.12 | ₩51,342 | ₩51,342 | ₩48,506 | ₩49,200 | -4.17% | 2.3만 |
|---|
| 2026.02.11 | ₩51,458 | ₩52,433 | ₩51,124 | ₩51,819 | +0.70% | 1.2만 |
|---|
| 2026.02.10 | ₩52,660 | ₩52,660 | ₩51,097 | ₩52,246 | -0.79% | 1.4만 |
|---|
| 2026.02.09 | ₩53,849 | ₩54,304 | ₩51,498 | ₩52,674 | -2.18% | 3만 |
|---|
| 2026.02.06 | ₩50,630 | ₩54,444 | ₩50,249 | ₩53,756 | +6.17% | 6.3만 |
|---|
| 2026.02.05 | ₩50,590 | ₩50,590 | ₩46,756 | ₩47,931 | -5.25% | 3만 |
|---|
| 2026.02.04 | ₩47,931 | ₩48,412 | ₩46,008 | ₩46,489 | -3.01% | 2.1만 |
|---|
| 2026.02.03 | ₩46,219 | ₩47,584 | ₩45,420 | ₩46,769 | +1.19% | 1.2만 |
|---|
| 2026.02.02 | ₩47,504 | ₩49,668 | ₩44,431 | ₩48,172 | +1.41% | 8.6만 |
|---|
| 2026.01.30 | ₩47,731 | ₩50,096 | ₩46,021 | ₩49,040 | +2.74% | 2.5만 |
|---|
| 2026.01.29 | ₩43,216 | ₩46,101 | ₩43,136 | ₩46,101 | +6.68% | 1.6만 |
|---|
| 2026.01.28 | ₩45,006 | ₩45,006 | ₩42,242 | ₩43,283 | -3.83% | 1.7만 |
|---|
| 2026.01.27 | ₩42,134 | ₩46,008 | ₩40,744 | ₩43,323 | +2.82% | 9.8만 |
|---|
| 2026.01.26 | ₩43,463 | ₩43,763 | ₩41,239 | ₩42,363 | -2.53% | 4.3만 |
|---|
| 2026.01.23 | ₩44,071 | ₩44,485 | ₩40,660 | ₩41,065 | -6.82% | 5.1천 |
|---|
| 2026.01.22 | ₩42,080 | ₩42,828 | ₩40,945 | ₩41,826 | -0.60% | 5.8천 |
|---|
| 2026.01.21 | ₩43,590 | ₩43,590 | ₩41,546 | ₩42,162 | -3.28% | 3.9천 |
|---|
| 2026.01.20 | ₩40,758 | ₩41,586 | ₩39,236 | ₩39,408 | -3.31% | 1.3만 |
|---|
| 2026.01.16 | ₩41,786 | ₩43,670 | ₩41,786 | ₩43,630 | +4.41% | 1.1만 |
|---|
| 2026.01.15 | ₩43,122 | ₩44,111 | ₩41,746 | ₩42,588 | -1.24% | 2.2만 |
|---|
| 2026.01.14 | ₩41,800 | ₩44,792 | ₩41,800 | ₩43,804 | +4.79% | 5.6만 |
|---|
| 2026.01.13 | ₩36,737 | ₩39,288 | ₩36,392 | ₩39,208 | +6.73% | 2.8만 |
|---|
| 2026.01.12 | ₩35,802 | ₩35,802 | ₩32,863 | ₩33,891 | -5.34% | 3.3만 |
|---|
| 2026.01.09 | ₩36,737 | ₩36,737 | ₩34,733 | ₩35,468 | -3.45% | 1.8만 |
|---|
| 2026.01.08 | ₩33,344 | ₩33,344 | ₩31,706 | ₩32,268 | -3.23% | 8.7천 |
|---|
| 2026.01.07 | ₩33,798 | ₩33,798 | ₩28,361 | ₩29,817 | -11.78% | 2.3만 |
|---|
| 2026.01.06 | ₩26,163 | ₩26,229 | ₩25,970 | ₩25,975 | -0.72% | 2.2천 |
|---|
| 2026.01.05 | ₩25,943 | ₩25,943 | ₩24,821 | ₩25,021 | -3.55% | 6.4천 |
|---|
| 2026.01.02 | ₩25,342 | ₩25,569 | ₩24,487 | ₩25,021 | -1.27% | 7.9천 |
|---|
| 2025.12.31 | ₩28,094 | ₩28,094 | ₩25,115 | ₩25,736 | -8.39% | 3천 |
|---|
| 2025.12.30 | ₩25,669 | ₩26,584 | ₩25,669 | ₩25,689 | +0.08% | 1.2만 |
|---|
| 2025.12.29 | ₩27,345 | ₩27,345 | ₩25,422 | ₩26,524 | -3.00% | 4.7만 |
|---|
| 2025.12.26 | ₩27,677 | ₩27,677 | ₩27,112 | ₩27,249 | -1.54% | 5천 |
|---|
| 2025.12.24 | ₩27,566 | ₩27,566 | ₩26,838 | ₩27,197 | -1.34% | 7.5천 |
|---|
| 2025.12.23 | ₩26,718 | ₩27,212 | ₩25,582 | ₩26,317 | -1.50% | 1.5만 |
|---|
| 2025.12.22 | ₩31,553 | ₩31,553 | ₩27,666 | ₩29,295 | -7.16% | 6.6만 |
|---|
| 2025.12.19 | ₩31,166 | ₩32,074 | ₩31,166 | ₩31,548 | +1.23% | 2.3천 |
|---|
| 2025.12.18 | ₩31,166 | ₩31,928 | ₩31,059 | ₩31,447 | +0.90% | 8천 |
|---|
| 2025.12.17 | ₩32,221 | ₩33,043 | ₩31,727 | ₩33,043 | +2.55% | 1.2만 |
|---|
| 2025.12.16 | ₩34,118 | ₩34,332 | ₩31,994 | ₩33,349 | -2.26% | 3.1만 |
|---|
| 2025.12.15 | ₩35,227 | ₩35,399 | ₩34,178 | ₩35,162 | -0.19% | 2.7만 |
|---|
| 2025.12.12 | ₩33,229 | ₩33,691 | ₩33,157 | ₩33,651 | +1.27% | 1.5만 |
|---|
| 2025.12.11 | ₩32,756 | ₩32,756 | ₩32,101 | ₩32,649 | -0.33% | 1.5만 |
|---|
| 2025.12.10 | ₩31,046 | ₩32,155 | ₩31,046 | ₩31,814 | +2.47% | 1.2만 |
|---|
| 2025.12.09 | ₩31,220 | ₩31,220 | ₩30,725 | ₩30,799 | -1.35% | 8천 |
|---|
| 2025.12.08 | ₩30,752 | ₩31,580 | ₩30,752 | ₩31,209 | +1.49% | 2.8만 |
|---|
| 2025.12.05 | ₩30,418 | ₩30,572 | ₩29,288 | ₩30,572 | +0.51% | 5.6천 |
|---|
| 2025.12.04 | ₩29,538 | ₩29,538 | ₩28,334 | ₩29,296 | -0.82% | 4.3천 |
|---|
| 2025.12.03 | ₩29,389 | ₩30,057 | ₩29,122 | ₩30,057 | +2.27% | 2.2만 |
|---|
| 2025.12.02 | ₩30,271 | ₩30,672 | ₩29,389 | ₩30,164 | -0.35% | 1.8만 |
|---|
| 2025.12.01 | ₩31,206 | ₩32,422 | ₩30,244 | ₩31,475 | +0.86% | 3.7만 |
|---|
| 2025.11.28 | ₩30,992 | ₩33,557 | ₩30,351 | ₩30,719 | -0.88% | 9천 |
|---|
| 2025.11.26 | ₩31,794 | ₩32,048 | ₩31,393 | ₩31,563 | -0.73% | 5천 |
|---|
| 2025.11.25 | ₩32,475 | ₩32,475 | ₩30,741 | ₩32,173 | -0.93% | 2.3만 |
|---|
| 2025.11.24 | ₩31,420 | ₩32,155 | ₩31,046 | ₩31,523 | +0.33% | 1.4만 |
|---|
| 2025.11.21 | ₩30,939 | ₩30,960 | ₩30,645 | ₩30,745 | -0.63% | 6.1천 |
|---|
| 2025.11.20 | ₩30,665 | ₩31,393 | ₩30,628 | ₩31,268 | +1.96% | 2.4만 |
|---|
| 2025.11.19 | ₩28,456 | ₩29,817 | ₩28,454 | ₩29,062 | +2.13% | 1.5만 |
|---|
| 2025.11.18 | ₩27,666 | ₩28,892 | ₩27,232 | ₩28,174 | +1.83% | 2.5만 |
|---|
| 2025.11.17 | ₩29,950 | ₩29,950 | ₩28,775 | ₩28,922 | -3.43% | 1.1만 |
|---|
| 2025.11.14 | ₩29,790 | ₩29,964 | ₩29,202 | ₩29,665 | -0.42% | 8.2천 |
|---|
| 2025.11.13 | ₩31,433 | ₩31,433 | ₩28,815 | ₩29,790 | -5.23% | 3만 |
|---|
| 2025.11.12 | ₩26,517 | ₩27,613 | ₩26,090 | ₩27,585 | +4.03% | 4.6만 |
|---|
| 2025.11.11 | ₩25,368 | ₩25,983 | ₩25,081 | ₩25,602 | +0.92% | 8.9천 |
|---|
| 2025.11.10 | ₩24,847 | ₩25,141 | ₩24,340 | ₩24,915 | +0.27% | 3.2만 |
|---|
| 2025.11.07 | ₩24,381 | ₩25,101 | ₩24,059 | ₩24,707 | +1.34% | 1.3만 |
|---|
| 2025.11.06 | ₩24,286 | ₩24,861 | ₩24,286 | ₩24,761 | +1.95% | 7.6천 |
|---|
| 2025.11.05 | ₩23,351 | ₩23,856 | ₩23,244 | ₩23,856 | +2.16% | 9천 |
|---|
| 2025.11.04 | ₩23,471 | ₩24,407 | ₩22,844 | ₩24,099 | +2.68% | 2.3만 |
|---|
| 2025.11.03 | ₩24,493 | ₩24,493 | ₩23,019 | ₩24,046 | -1.83% | 5.7만 |
|---|
| 2025.10.31 | ₩24,326 | ₩24,580 | ₩23,752 | ₩24,042 | -1.17% | 2.7천 |
|---|
| 2025.10.30 | ₩24,580 | ₩25,115 | ₩24,213 | ₩24,317 | -1.07% | 1.1만 |
|---|
| 2025.10.29 | ₩23,926 | ₩24,580 | ₩23,845 | ₩24,364 | +1.83% | 2.3만 |
|---|
| 2025.10.28 | ₩23,151 | ₩23,164 | ₩22,997 | ₩22,997 | -0.66% | 1.3천 |
|---|
| 2025.10.27 | ₩22,530 | ₩22,610 | ₩22,530 | ₩22,610 | +0.36% | 500 |
|---|
| 2025.10.24 | ₩22,890 | ₩22,890 | ₩22,483 | ₩22,530 | -1.58% | 2.5천 |
|---|
| 2025.10.23 | ₩21,147 | ₩23,104 | ₩20,740 | ₩22,266 | +5.29% | 5.3만 |
|---|
| 2025.10.22 | ₩20,590 | ₩20,699 | ₩20,590 | ₩20,699 | +0.53% | 400 |
|---|
| 2025.10.21 | ₩21,401 | ₩21,401 | ₩20,979 | ₩20,979 | -1.97% | 3천 |
|---|
| 2025.10.20 | ₩22,042 | ₩22,042 | ₩21,454 | ₩21,922 | -0.55% | 3.6만 |
|---|
| 2025.10.17 | ₩21,695 | ₩21,695 | ₩21,695 | ₩21,695 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩21,581 | ₩21,608 | ₩21,428 | ₩21,608 | +0.12% | 1.3천 |
|---|
| 2025.10.15 | ₩21,086 | ₩21,534 | ₩20,653 | ₩21,534 | +2.13% | 8.4천 |
|---|
| 2025.10.14 | ₩21,401 | ₩21,595 | ₩21,234 | ₩21,508 | +0.50% | 4.8천 |
|---|
| 2025.10.13 | ₩21,656 | ₩21,915 | ₩20,486 | ₩21,613 | -0.20% | 2.1만 |
|---|
| 2025.10.10 | ₩20,639 | ₩21,760 | ₩20,613 | ₩21,661 | +4.95% | 2.5만 |
|---|