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 | ₩1,355,614 | ₩1,355,614 | ₩1,282,157 | ₩1,333,309 | -1.65% | 10.6만 |
| 2026.10.08 | ₩1,340,922 | ₩1,404,949 | ₩1,313,516 | ₩1,352,609 | +0.87% | 14.3만 |
| 2026.10.07 | ₩1,266,250 | ₩1,282,468 | ₩1,239,886 | ₩1,282,157 | +1.26% | 8.4만 |
| 2026.10.06 | ₩1,259,385 | ₩1,308,855 | ₩1,238,981 | ₩1,268,133 | +0.69% | 11.2만 |
| 2026.10.05 | ₩1,203,358 | ₩1,203,358 | ₩1,161,273 | ₩1,188,666 | -1.22% | 8.7만 |
| 2026.10.02 | ₩1,100,518 | ₩1,170,783 | ₩1,075,142 | ₩1,165,961 | +5.95% | 9.3만 |
| 2026.10.01 | ₩1,070,320 | ₩1,114,564 | ₩1,063,473 | ₩1,103,363 | +3.09% | 10.2만 |
| 2026.09.30 | ₩1,031,468 | ₩1,074,875 | ₩1,031,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,072,471 |
| +3.98% |
| 8.3만 |
| 2026.09.29 | ₩928,241 | ₩988,503 | ₩928,241 | ₩987,261 | +6.36% | 8.8만 |
|---|
| 2026.09.28 | ₩949,597 | ₩1,001,685 | ₩919,520 | ₩974,973 | +2.67% | 13.2만 |
|---|
| 2026.09.25 | ₩988,596 | ₩1,008,229 | ₩808,026 | ₩878,331 | -11.15% | 16.3만 |
|---|
| 2026.09.24 | ₩1,041,752 | ₩1,084,678 | ₩909,630 | ₩913,924 | -12.27% | 20.2만 |
|---|
| 2026.09.23 | ₩972,169 | ₩999,014 | ₩925,223 | ₩987,528 | +1.58% | 20.6만 |
|---|
| 2026.09.22 | ₩1,001,685 | ₩1,015,952 | ₩773,557 | ₩910,879 | -9.07% | 48.2만 |
|---|
| 2026.09.21 | ₩1,141,921 | ₩1,141,921 | ₩1,077,813 | ₩1,113,874 | -2.46% | 17.7만 |
|---|
| 2026.09.18 | ₩1,055,108 | ₩1,164,813 | ₩1,055,108 | ₩1,164,813 | +10.40% | 21.1만 |
|---|
| 2026.09.17 | ₩1,041,752 | ₩1,062,338 | ₩996,212 | ₩1,049,766 | +0.77% | 14.6만 |
|---|
| 2026.09.16 | ₩1,000,349 | ₩1,060,451 | ₩1,000,349 | ₩1,050,741 | +5.04% | 21.9만 |
|---|
| 2026.09.15 | ₩963,594 | ₩994,626 | ₩906,178 | ₩969,604 | +0.62% | 28.5만 |
|---|
| 2026.09.14 | ₩1,032,684 | ₩1,074,554 | ₩928,228 | ₩1,028,023 | -0.45% | 45.4만 |
|---|
| 2026.09.11 | ₩945,591 | ₩993,097 | ₩920,215 | ₩970,860 | +2.67% | 28.4만 |
|---|
| 2026.09.10 | ₩840,895 | ₩868,127 | ₩826,938 | ₩868,127 | +3.24% | 24만 |
|---|
| 2026.09.09 | ₩734,569 | ₩808,119 | ₩734,569 | ₩779,164 | +6.07% | 21만 |
|---|
| 2026.09.08 | ₩709,193 | ₩738,536 | ₩698,687 | ₩734,783 | +3.61% | 13.8만 |
|---|
| 2026.09.04 | ₩667,790 | ₩682,081 | ₩658,159 | ₩674,695 | +1.03% | 13.2만 |
|---|
| 2026.09.03 | ₩641,078 | ₩671,009 | ₩637,065 | ₩662,995 | +3.42% | 13.9만 |
|---|
| 2026.09.02 | ₩618,774 | ₩627,910 | ₩602,574 | ₩606,353 | -2.01% | 19.6만 |
|---|
| 2026.09.01 | ₩584,196 | ₩613,565 | ₩580,069 | ₩601,478 | +2.96% | 21.2만 |
|---|
| 2026.08.31 | ₩580,082 | ₩580,082 | ₩551,862 | ₩556,563 | -4.05% | 40.6만 |
|---|
| 2026.08.28 | ₩572,964 | ₩575,074 | ₩553,611 | ₩569,465 | -0.61% | 46만 |
|---|
| 2026.08.27 | ₩554,586 | ₩577,505 | ₩554,413 | ₩567,929 | +2.41% | 54.9만 |
|---|
| 2026.08.26 | ₩544,917 | ₩551,007 | ₩448,902 | ₩476,348 | -12.58% | 42만 |
|---|
| 2026.08.25 | ₩630,394 | ₩641,078 | ₩592,704 | ₩599,382 | -4.92% | 32.9만 |
|---|
| 2026.08.24 | ₩614,874 | ₩647,543 | ₩611,964 | ₩621,459 | +1.07% | 44.1만 |
|---|
| 2026.08.21 | ₩609,024 | ₩628,477 | ₩601,024 | ₩625,599 | +2.72% | 24.1만 |
|---|
| 2026.08.20 | ₩576,343 | ₩607,689 | ₩574,299 | ₩600,971 | +4.27% | 37.9만 |
|---|
| 2026.08.19 | ₩536,903 | ₩576,102 | ₩536,903 | ₩573,966 | +6.90% | 37.3만 |
|---|
| 2026.08.18 | ₩508,268 | ₩534,232 | ₩507,641 | ₩531,294 | +4.53% | 25.5만 |
|---|
| 2026.08.17 | ₩512,369 | ₩520,476 | ₩495,086 | ₩506,505 | -1.14% | 24.4만 |
|---|
| 2026.08.14 | ₩496,903 | ₩511,934 | ₩494,311 | ₩506,345 | +1.90% | 23.2만 |
|---|
| 2026.08.13 | ₩475,987 | ₩494,165 | ₩464,782 | ₩494,165 | +3.82% | 25.7만 |
|---|
| 2026.08.12 | ₩467,760 | ₩485,283 | ₩434,878 | ₩455,624 | -2.59% | 37.7만 |
|---|
| 2026.08.11 | ₩442,024 | ₩457,423 | ₩434,077 | ₩452,535 | +2.38% | 25.8만 |
|---|
| 2026.08.10 | ₩393,115 | ₩427,386 | ₩389,842 | ₩416,995 | +6.07% | 27.2만 |
|---|
| 2026.08.07 | ₩379,665 | ₩392,607 | ₩379,665 | ₩383,585 | +1.03% | 24.2만 |
|---|
| 2026.08.06 | ₩344,473 | ₩359,258 | ₩344,473 | ₩357,935 | +3.91% | 12.9만 |
|---|
| 2026.08.05 | ₩336,299 | ₩349,227 | ₩336,299 | ₩343,391 | +2.11% | 4.8만 |
|---|
| 2026.08.04 | ₩361,074 | ₩361,074 | ₩337,902 | ₩337,902 | -6.42% | 27.3만 |
|---|
| 2026.08.03 | ₩352,460 | ₩356,960 | ₩346,369 | ₩346,405 | -1.72% | 32.6만 |
|---|
| 2026.07.31 | ₩361,368 | ₩361,368 | ₩351,622 | ₩358,590 | -0.77% | 16.4만 |
|---|
| 2026.07.30 | ₩353,929 | ₩360,607 | ₩341,908 | ₩352,461 | -0.41% | 14.4만 |
|---|
| 2026.07.29 | ₩349,922 | ₩353,795 | ₩337,915 | ₩343,244 | -1.91% | 20.4만 |
|---|
| 2026.07.28 | ₩319,871 | ₩326,629 | ₩314,489 | ₩317,948 | -0.60% | 17.3만 |
|---|
| 2026.07.27 | ₩320,539 | ₩323,878 | ₩314,716 | ₩323,384 | +0.89% | 19만 |
|---|
| 2026.07.24 | ₩335,564 | ₩336,446 | ₩315,157 | ₩320,848 | -4.39% | 6.7만 |
|---|
| 2026.07.23 | ₩341,908 | ₩343,812 | ₩329,982 | ₩330,877 | -3.23% | 10.1만 |
|---|
| 2026.07.22 | ₩334,670 | ₩335,224 | ₩317,881 | ₩317,881 | -5.02% | 26.2만 |
|---|
| 2026.07.21 | ₩310,349 | ₩336,539 | ₩310,349 | ₩324,559 | +4.58% | 18.4만 |
|---|
| 2026.07.20 | ₩308,452 | ₩311,784 | ₩296,539 | ₩300,826 | -2.47% | 20.3만 |
|---|
| 2026.07.17 | ₩310,295 | ₩310,295 | ₩298,502 | ₩304,018 | -2.02% | 16만 |
|---|
| 2026.07.16 | ₩313,194 | ₩320,379 | ₩300,813 | ₩306,208 | -2.23% | 19.6만 |
|---|
| 2026.07.15 | ₩332,426 | ₩337,448 | ₩303,926 | ₩307,223 | -7.58% | 16.8만 |
|---|
| 2026.07.14 | ₩333,895 | ₩367,285 | ₩316,880 | ₩343,712 | +2.94% | 11.2만 |
|---|
| 2026.07.13 | ₩289,206 | ₩291,183 | ₩271,330 | ₩281,754 | -2.58% | 12.7만 |
|---|
| 2026.07.10 | ₩272,151 | ₩283,411 | ₩269,306 | ₩271,590 | -0.21% | 18.9만 |
|---|
| 2026.07.09 | ₩279,136 | ₩285,144 | ₩261,533 | ₩266,355 | -4.58% | 14.3만 |
|---|
| 2026.07.08 | ₩277,160 | ₩288,926 | ₩275,023 | ₩278,041 | +0.32% | 14.1만 |
|---|
| 2026.07.07 | ₩236,398 | ₩250,208 | ₩234,207 | ₩237,199 | +0.34% | 11만 |
|---|
| 2026.07.06 | ₩235,115 | ₩236,384 | ₩226,448 | ₩227,102 | -3.41% | 15.6만 |
|---|
| 2026.07.02 | ₩204,945 | ₩239,616 | ₩204,945 | ₩227,783 | +11.14% | 9.5만 |
|---|
| 2026.07.01 | ₩193,112 | ₩208,805 | ₩193,112 | ₩198,975 | +3.04% | 6.1만 |
|---|
| 2026.06.30 | ₩209,953 | ₩210,474 | ₩194,805 | ₩198,173 | -5.61% | 10.7만 |
|---|
| 2026.06.29 | ₩198,868 | ₩220,584 | ₩198,868 | ₩205,840 | +3.51% | 18.6만 |
|---|
| 2026.06.26 | ₩194,327 | ₩196,330 | ₩169,619 | ₩170,954 | -12.03% | 3.5만 |
|---|
| 2026.06.25 | ₩215,937 | ₩216,477 | ₩193,672 | ₩200,337 | -7.22% | 10.1만 |
|---|
| 2026.06.24 | ₩236,398 | ₩241,727 | ₩221,706 | ₩223,776 | -5.34% | 17.4만 |
|---|
| 2026.06.23 | ₩282,275 | ₩297,874 | ₩262,041 | ₩274,876 | -2.62% | 8.7만 |
|---|
| 2026.06.22 | ₩283,143 | ₩296,793 | ₩283,143 | ₩290,823 | +2.71% | 3.2만 |
|---|
| 2026.06.18 | ₩284,772 | ₩295,501 | ₩273,554 | ₩283,090 | -0.59% | 9.3만 |
|---|
| 2026.06.17 | ₩261,774 | ₩281,807 | ₩261,774 | ₩279,804 | +6.89% | 10.5만 |
|---|
| 2026.06.16 | ₩257,513 | ₩264,431 | ₩243,076 | ₩261,226 | +1.44% | 5.1만 |
|---|
| 2026.06.15 | ₩265,914 | ₩277,934 | ₩254,508 | ₩265,473 | -0.17% | 14.5만 |
|---|
| 2026.06.12 | ₩269,787 | ₩281,941 | ₩263,123 | ₩266,982 | -1.04% | 14.3만 |
|---|
| 2026.06.11 | ₩252,425 | ₩265,246 | ₩249,780 | ₩255,132 | +1.07% | 26.9만 |
|---|
| 2026.06.10 | ₩273,714 | ₩273,714 | ₩247,149 | ₩253,466 | -7.40% | 16.9만 |
|---|
| 2026.06.09 | ₩261,774 | ₩276,732 | ₩241,954 | ₩253,836 | -3.03% | 21.6만 |
|---|
| 2026.06.08 | ₩276,145 | ₩283,837 | ₩261,774 | ₩262,495 | -4.94% | 35.6만 |
|---|
| 2026.06.05 | ₩281,807 | ₩281,807 | ₩259,236 | ₩268,103 | -4.86% | 24.6만 |
|---|
| 2026.06.04 | ₩264,952 | ₩287,150 | ₩254,535 | ₩280,485 | +5.86% | 13.7만 |
|---|
| 2026.06.03 | ₩242,849 | ₩253,760 | ₩239,510 | ₩251,089 | +3.39% | 10.2만 |
|---|
| 2026.06.02 | ₩233,727 | ₩242,822 | ₩231,109 | ₩240,825 | +3.04% | 6.3만 |
|---|
| 2026.06.01 | ₩209,980 | ₩228,571 | ₩206,948 | ₩221,493 | +5.48% | 21.4만 |
|---|
| 2026.05.29 | ₩214,815 | ₩217,593 | ₩204,110 | ₩212,170 | -1.23% | 40.2만 |
|---|
| 2026.05.28 | ₩209,232 | ₩226,154 | ₩204,945 | ₩221,453 | +5.84% | 31.2만 |
|---|
| 2026.05.27 | ₩207,562 | ₩209,673 | ₩194,327 | ₩200,350 | -3.47% | 14.2만 |
|---|
| 2026.05.26 | ₩225,139 | ₩229,446 | ₩213,693 | ₩213,987 | -4.95% | 12.5만 |
|---|
| 2026.05.22 | ₩243,490 | ₩245,747 | ₩228,384 | ₩232,097 | -4.68% | 21.6만 |
|---|
| 2026.05.21 | ₩255,189 | ₩257,985 | ₩244,798 | ₩250,361 | -1.89% | 20.5만 |
|---|
| 2026.05.20 | ₩256,498 | ₩259,423 | ₩247,096 | ₩251,128 | -2.09% | 13.6만 |
|---|
| 2026.05.19 | ₩252,945 | ₩257,620 | ₩246,415 | ₩254,615 | +0.66% | 18.7만 |
|---|
| 2026.05.18 | ₩243,076 | ₩247,256 | ₩220,371 | ₩245,573 | +1.03% | 8.2만 |
|---|
| 2026.05.15 | ₩241,206 | ₩248,758 | ₩240,404 | ₩240,712 | -0.20% | 6.6만 |
|---|
| 2026.05.14 | ₩240,004 | ₩241,606 | ₩229,720 | ₩239,096 | -0.38% | 4.3만 |
|---|
| 2026.05.13 | ₩236,331 | ₩240,404 | ₩232,979 | ₩239,122 | +1.18% | 6만 |
|---|
| 2026.05.12 | ₩235,369 | ₩239,069 | ₩229,773 | ₩232,912 | -1.04% | 5.5만 |
|---|
| 2026.05.11 | ₩244,411 | ₩244,411 | ₩231,042 | ₩233,686 | -4.39% | 6.7만 |
|---|
| 2026.05.08 | ₩228,357 | ₩235,678 | ₩220,371 | ₩223,536 | -2.11% | 7.2만 |
|---|
| 2026.05.07 | ₩228,144 | ₩235,025 | ₩218,162 | ₩231,736 | +1.57% | 7만 |
|---|
| 2026.05.06 | ₩246,468 | ₩251,904 | ₩233,727 | ₩247,857 | +0.56% | 11.1만 |
|---|
| 2026.05.05 | ₩257,406 | ₩289,153 | ₩257,406 | ₩283,040 | +9.96% | 13.1만 |
|---|
| 2026.05.04 | ₩233,206 | ₩236,131 | ₩221,706 | ₩230,035 | -1.36% | 7.3만 |
|---|
| 2026.05.01 | ₩219,342 | ₩236,476 | ₩219,342 | ₩232,631 | +6.06% | 8.8만 |
|---|
| 2026.04.30 | ₩212,691 | ₩218,154 | ₩211,035 | ₩218,154 | +2.57% | 4.2만 |
|---|
| 2026.04.29 | ₩203,395 | ₩209,339 | ₩195,649 | ₩205,666 | +1.12% | 6.8만 |
|---|
| 2026.04.28 | ₩194,981 | ₩211,022 | ₩194,981 | ₩206,481 | +5.90% | 6.9만 |
|---|
| 2026.04.27 | ₩191,883 | ₩192,324 | ₩185,646 | ₩187,168 | -2.46% | 3.6만 |
|---|
| 2026.04.24 | ₩190,414 | ₩194,594 | ₩176,297 | ₩186,674 | -1.96% | 4.2만 |
|---|
| 2026.04.23 | ₩178,781 | ₩189,773 | ₩178,781 | ₩188,330 | +5.34% | 7.9만 |
|---|
| 2026.04.22 | ₩176,537 | ₩176,537 | ₩167,081 | ₩171,021 | -3.12% | 4.5만 |
|---|
| 2026.04.21 | ₩187,422 | ₩188,490 | ₩180,303 | ₩181,999 | -2.89% | 3.9만 |
|---|
| 2026.04.20 | ₩202,234 | ₩202,234 | ₩182,146 | ₩185,245 | -8.40% | 9.8만 |
|---|
| 2026.04.17 | ₩176,070 | ₩198,507 | ₩173,592 | ₩198,507 | +12.74% | 16.2만 |
|---|
| 2026.04.16 | ₩162,887 | ₩168,804 | ₩159,408 | ₩167,321 | +2.72% | 7.4만 |
|---|
| 2026.04.15 | ₩181,372 | ₩183,282 | ₩154,048 | ₩157,452 | -13.19% | 14.3만 |
|---|
| 2026.04.14 | ₩200,057 | ₩208,350 | ₩194,193 | ₩196,450 | -1.80% | 16.4만 |
|---|
| 2026.04.13 | ₩224,791 | ₩228,985 | ₩203,008 | ₩212,424 | -5.50% | 15.7만 |
|---|
| 2026.04.10 | ₩226,167 | ₩227,182 | ₩214,761 | ₩217,619 | -3.78% | 9.5만 |
|---|
| 2026.04.09 | ₩231,977 | ₩240,271 | ₩201,312 | ₩227,009 | -2.14% | 18.4만 |
|---|
| 2026.04.08 | ₩164,530 | ₩198,868 | ₩160,016 | ₩197,960 | +20.32% | 29.4만 |
|---|
| 2026.04.07 | ₩192,190 | ₩194,741 | ₩178,194 | ₩184,631 | -3.93% | 19.3만 |
|---|
| 2026.04.06 | ₩193,659 | ₩196,870 | ₩182,170 | ₩187,863 | -2.99% | 16.1만 |
|---|
| 2026.04.02 | ₩168,403 | ₩180,004 | ₩161,144 | ₩176,310 | +4.70% | 16.4만 |
|---|
| 2026.04.01 | ₩147,288 | ₩162,941 | ₩138,900 | ₩155,355 | +5.48% | 18.7만 |
|---|
| 2026.03.31 | ₩162,754 | ₩163,241 | ₩129,177 | ₩131,555 | -19.17% | 24.4만 |
|---|
| 2026.03.30 | ₩159,014 | ₩168,897 | ₩159,014 | ₩163,368 | +2.74% | 35만 |
|---|
| 2026.03.27 | ₩162,567 | ₩165,612 | ₩154,259 | ₩159,014 | -2.19% | 18.6만 |
|---|
| 2026.03.26 | ₩136,897 | ₩152,991 | ₩136,256 | ₩149,585 | +9.27% | 13.9만 |
|---|
| 2026.03.25 | ₩128,216 | ₩129,324 | ₩122,873 | ₩127,735 | -0.38% | 7.1만 |
|---|
| 2026.03.24 | ₩134,813 | ₩138,580 | ₩130,219 | ₩138,580 | +2.79% | 9.5만 |
|---|
| 2026.03.23 | ₩133,505 | ₩146,914 | ₩117,439 | ₩123,942 | -7.16% | 14.6만 |
|---|
| 2026.03.20 | ₩109,905 | ₩126,493 | ₩108,249 | ₩125,691 | +14.36% | 12만 |
|---|
| 2026.03.19 | ₩104,883 | ₩106,967 | ₩102,279 | ₩106,673 | +1.71% | 5.7만 |
|---|
| 2026.03.18 | ₩98,165 | ₩106,846 | ₩96,816 | ₩103,521 | +5.46% | 9.1만 |
|---|
| 2026.03.17 | ₩103,494 | ₩103,494 | ₩90,793 | ₩98,005 | -5.30% | 10.6만 |
|---|
| 2026.03.16 | ₩72,549 | ₩100,436 | ₩72,135 | ₩100,048 | +37.91% | 16.7만 |
|---|
| 2026.03.13 | ₩81,591 | ₩90,325 | ₩71,120 | ₩79,547 | -2.50% | 12.7만 |
|---|
| 2026.03.12 | ₩93,784 | ₩93,798 | ₩82,071 | ₩83,941 | -10.50% | 8.4만 |
|---|
| 2026.03.11 | ₩99,153 | ₩99,487 | ₩95,000 | ₩97,631 | -1.54% | 10.6만 |
|---|
| 2026.03.10 | ₩86,813 | ₩88,041 | ₩82,312 | ₩87,814 | +1.15% | 6.9만 |
|---|
| 2026.03.09 | ₩80,549 | ₩87,754 | ₩79,093 | ₩82,379 | +2.27% | 18.2만 |
|---|
| 2026.03.06 | ₩74,846 | ₩77,811 | ₩70,772 | ₩76,769 | +2.57% | 12.2만 |
|---|
| 2026.03.05 | ₩87,026 | ₩87,320 | ₩81,965 | ₩82,766 | -4.90% | 8.6만 |
|---|
| 2026.03.04 | ₩94,626 | ₩96,162 | ₩87,627 | ₩89,591 | -5.32% | 20만 |
|---|
| 2026.03.03 | ₩86,265 | ₩93,891 | ₩80,135 | ₩84,809 | -1.69% | 32.8만 |
|---|
| 2026.03.02 | ₩98,739 | ₩100,836 | ₩91,955 | ₩97,791 | -0.96% | 23.5만 |
|---|
| 2026.02.27 | ₩78,358 | ₩78,358 | ₩75,701 | ₩76,529 | -2.34% | 5.4만 |
|---|
| 2026.02.26 | ₩77,557 | ₩78,875 | ₩73,657 | ₩78,305 | +0.96% | 11.1만 |
|---|
| 2026.02.25 | ₩80,268 | ₩80,268 | ₩75,821 | ₩79,761 | -0.63% | 8.3만 |
|---|
| 2026.02.24 | ₩77,130 | ₩77,130 | ₩71,454 | ₩73,964 | -4.10% | 10.5만 |
|---|
| 2026.02.23 | ₩67,180 | ₩69,450 | ₩66,779 | ₩68,916 | +2.58% | 6만 |
|---|
| 2026.02.20 | ₩67,059 | ₩67,059 | ₩64,415 | ₩64,976 | -3.11% | 5만 |
|---|
| 2026.02.19 | ₩64,963 | ₩64,963 | ₩60,101 | ₩61,837 | -4.81% | 10.4만 |
|---|
| 2026.02.18 | ₩58,098 | ₩59,607 | ₩57,296 | ₩59,046 | +1.63% | 6만 |
|---|
| 2026.02.17 | ₩55,427 | ₩56,352 | ₩54,291 | ₩55,760 | +0.60% | 6.8만 |
|---|
| 2026.02.13 | ₩48,749 | ₩52,275 | ₩48,749 | ₩51,473 | +5.59% | 1.2만 |
|---|
| 2026.02.12 | ₩51,330 | ₩51,330 | ₩48,495 | ₩49,189 | -4.17% | 2.3만 |
|---|
| 2026.02.11 | ₩51,447 | ₩52,422 | ₩51,113 | ₩51,807 | +0.70% | 1.2만 |
|---|
| 2026.02.10 | ₩52,649 | ₩52,649 | ₩51,086 | ₩52,235 | -0.79% | 1.4만 |
|---|
| 2026.02.09 | ₩53,837 | ₩54,291 | ₩51,487 | ₩52,662 | -2.18% | 3만 |
|---|
| 2026.02.06 | ₩50,618 | ₩54,432 | ₩50,238 | ₩53,744 | +6.17% | 6.3만 |
|---|
| 2026.02.05 | ₩50,578 | ₩50,578 | ₩46,745 | ₩47,921 | -5.25% | 3만 |
|---|
| 2026.02.04 | ₩47,921 | ₩48,401 | ₩45,997 | ₩46,478 | -3.01% | 2.1만 |
|---|
| 2026.02.03 | ₩46,208 | ₩47,573 | ₩45,410 | ₩46,759 | +1.19% | 1.2만 |
|---|
| 2026.02.02 | ₩47,493 | ₩49,657 | ₩44,421 | ₩48,161 | +1.41% | 8.6만 |
|---|
| 2026.01.30 | ₩47,720 | ₩50,084 | ₩46,011 | ₩49,029 | +2.74% | 2.5만 |
|---|
| 2026.01.29 | ₩43,206 | ₩46,091 | ₩43,126 | ₩46,091 | +6.68% | 1.6만 |
|---|
| 2026.01.28 | ₩44,996 | ₩44,996 | ₩42,232 | ₩43,273 | -3.83% | 1.7만 |
|---|
| 2026.01.27 | ₩42,124 | ₩45,997 | ₩40,735 | ₩43,313 | +2.82% | 9.8만 |
|---|
| 2026.01.26 | ₩43,453 | ₩43,754 | ₩41,229 | ₩42,354 | -2.53% | 4.3만 |
|---|
| 2026.01.23 | ₩44,061 | ₩44,475 | ₩40,651 | ₩41,056 | -6.82% | 5.1천 |
|---|
| 2026.01.22 | ₩42,071 | ₩42,819 | ₩40,936 | ₩41,817 | -0.60% | 5.8천 |
|---|
| 2026.01.21 | ₩43,580 | ₩43,580 | ₩41,537 | ₩42,152 | -3.28% | 3.9천 |
|---|
| 2026.01.20 | ₩40,749 | ₩41,577 | ₩39,227 | ₩39,400 | -3.31% | 1.3만 |
|---|
| 2026.01.16 | ₩41,777 | ₩43,660 | ₩41,777 | ₩43,620 | +4.41% | 1.1만 |
|---|
| 2026.01.15 | ₩43,113 | ₩44,101 | ₩41,737 | ₩42,578 | -1.24% | 2.2만 |
|---|
| 2026.01.14 | ₩41,790 | ₩44,782 | ₩41,790 | ₩43,794 | +4.79% | 5.6만 |
|---|
| 2026.01.13 | ₩36,728 | ₩39,279 | ₩36,384 | ₩39,199 | +6.73% | 2.8만 |
|---|
| 2026.01.12 | ₩35,794 | ₩35,794 | ₩32,855 | ₩33,884 | -5.34% | 3.3만 |
|---|
| 2026.01.09 | ₩36,728 | ₩36,728 | ₩34,725 | ₩35,460 | -3.45% | 1.8만 |
|---|
| 2026.01.08 | ₩33,336 | ₩33,336 | ₩31,699 | ₩32,261 | -3.23% | 8.7천 |
|---|
| 2026.01.07 | ₩33,790 | ₩33,790 | ₩28,354 | ₩29,810 | -11.78% | 2.3만 |
|---|
| 2026.01.06 | ₩26,157 | ₩26,223 | ₩25,964 | ₩25,969 | -0.72% | 2.2천 |
|---|
| 2026.01.05 | ₩25,937 | ₩25,937 | ₩24,815 | ₩25,015 | -3.55% | 6.4천 |
|---|
| 2026.01.02 | ₩25,336 | ₩25,563 | ₩24,481 | ₩25,015 | -1.27% | 7.9천 |
|---|
| 2025.12.31 | ₩28,087 | ₩28,087 | ₩25,109 | ₩25,730 | -8.39% | 3천 |
|---|
| 2025.12.30 | ₩25,663 | ₩26,578 | ₩25,663 | ₩25,683 | +0.08% | 1.2만 |
|---|
| 2025.12.29 | ₩27,339 | ₩27,339 | ₩25,416 | ₩26,518 | -3.00% | 4.7만 |
|---|
| 2025.12.26 | ₩27,671 | ₩27,671 | ₩27,106 | ₩27,243 | -1.54% | 5천 |
|---|
| 2025.12.24 | ₩27,560 | ₩27,560 | ₩26,832 | ₩27,191 | -1.34% | 7.5천 |
|---|
| 2025.12.23 | ₩26,712 | ₩27,206 | ₩25,576 | ₩26,311 | -1.50% | 1.5만 |
|---|
| 2025.12.22 | ₩31,546 | ₩31,546 | ₩27,660 | ₩29,288 | -7.16% | 6.6만 |
|---|
| 2025.12.19 | ₩31,159 | ₩32,067 | ₩31,159 | ₩31,541 | +1.23% | 2.3천 |
|---|
| 2025.12.18 | ₩31,159 | ₩31,920 | ₩31,052 | ₩31,440 | +0.90% | 8천 |
|---|
| 2025.12.17 | ₩32,214 | ₩33,036 | ₩31,720 | ₩33,036 | +2.55% | 1.2만 |
|---|
| 2025.12.16 | ₩34,111 | ₩34,324 | ₩31,987 | ₩33,341 | -2.26% | 3.1만 |
|---|
| 2025.12.15 | ₩35,219 | ₩35,392 | ₩34,171 | ₩35,154 | -0.19% | 2.7만 |
|---|
| 2025.12.12 | ₩33,221 | ₩33,683 | ₩33,149 | ₩33,643 | +1.27% | 1.5만 |
|---|
| 2025.12.11 | ₩32,748 | ₩32,748 | ₩32,094 | ₩32,642 | -0.33% | 1.5만 |
|---|
| 2025.12.10 | ₩31,039 | ₩32,147 | ₩31,039 | ₩31,807 | +2.47% | 1.2만 |
|---|
| 2025.12.09 | ₩31,213 | ₩31,213 | ₩30,718 | ₩30,792 | -1.35% | 8천 |
|---|
| 2025.12.08 | ₩30,745 | ₩31,573 | ₩30,745 | ₩31,202 | +1.49% | 2.8만 |
|---|
| 2025.12.05 | ₩30,411 | ₩30,565 | ₩29,281 | ₩30,565 | +0.51% | 5.6천 |
|---|
| 2025.12.04 | ₩29,531 | ₩29,531 | ₩28,328 | ₩29,289 | -0.82% | 4.3천 |
|---|
| 2025.12.03 | ₩29,383 | ₩30,051 | ₩29,116 | ₩30,051 | +2.27% | 2.2만 |
|---|
| 2025.12.02 | ₩30,264 | ₩30,665 | ₩29,383 | ₩30,157 | -0.35% | 1.8만 |
|---|
| 2025.12.01 | ₩31,199 | ₩32,415 | ₩30,238 | ₩31,468 | +0.86% | 3.7만 |
|---|
| 2025.11.28 | ₩30,985 | ₩33,550 | ₩30,344 | ₩30,712 | -0.88% | 9천 |
|---|
| 2025.11.26 | ₩31,787 | ₩32,041 | ₩31,386 | ₩31,556 | -0.73% | 5천 |
|---|
| 2025.11.25 | ₩32,468 | ₩32,468 | ₩30,734 | ₩32,166 | -0.93% | 2.3만 |
|---|
| 2025.11.24 | ₩31,413 | ₩32,147 | ₩31,039 | ₩31,516 | +0.33% | 1.4만 |
|---|
| 2025.11.21 | ₩30,932 | ₩30,953 | ₩30,638 | ₩30,738 | -0.63% | 6.1천 |
|---|
| 2025.11.20 | ₩30,658 | ₩31,386 | ₩30,621 | ₩31,261 | +1.96% | 2.4만 |
|---|
| 2025.11.19 | ₩28,449 | ₩29,810 | ₩28,448 | ₩29,056 | +2.13% | 1.5만 |
|---|
| 2025.11.18 | ₩27,660 | ₩28,886 | ₩27,226 | ₩28,167 | +1.83% | 2.5만 |
|---|
| 2025.11.17 | ₩29,944 | ₩29,944 | ₩28,768 | ₩28,915 | -3.43% | 1.1만 |
|---|
| 2025.11.14 | ₩29,783 | ₩29,957 | ₩29,196 | ₩29,658 | -0.42% | 8.2천 |
|---|
| 2025.11.13 | ₩31,426 | ₩31,426 | ₩28,808 | ₩29,783 | -5.23% | 3만 |
|---|
| 2025.11.12 | ₩26,511 | ₩27,606 | ₩26,084 | ₩27,578 | +4.03% | 4.6만 |
|---|
| 2025.11.11 | ₩25,363 | ₩25,977 | ₩25,076 | ₩25,596 | +0.92% | 8.9천 |
|---|
| 2025.11.10 | ₩24,842 | ₩25,136 | ₩24,334 | ₩24,910 | +0.27% | 3.2만 |
|---|
| 2025.11.07 | ₩24,376 | ₩25,096 | ₩24,054 | ₩24,702 | +1.34% | 1.3만 |
|---|
| 2025.11.06 | ₩24,281 | ₩24,855 | ₩24,281 | ₩24,755 | +1.95% | 7.6천 |
|---|
| 2025.11.05 | ₩23,346 | ₩23,851 | ₩23,239 | ₩23,851 | +2.16% | 9천 |
|---|
| 2025.11.04 | ₩23,466 | ₩24,401 | ₩22,838 | ₩24,094 | +2.68% | 2.3만 |
|---|
| 2025.11.03 | ₩24,488 | ₩24,488 | ₩23,013 | ₩24,040 | -1.83% | 5.7만 |
|---|
| 2025.10.31 | ₩24,321 | ₩24,575 | ₩23,747 | ₩24,036 | -1.17% | 2.7천 |
|---|
| 2025.10.30 | ₩24,575 | ₩25,109 | ₩24,207 | ₩24,312 | -1.07% | 1.1만 |
|---|
| 2025.10.29 | ₩23,920 | ₩24,575 | ₩23,840 | ₩24,358 | +1.83% | 2.3만 |
|---|
| 2025.10.28 | ₩23,146 | ₩23,159 | ₩22,992 | ₩22,992 | -0.66% | 1.3천 |
|---|
| 2025.10.27 | ₩22,525 | ₩22,605 | ₩22,525 | ₩22,605 | +0.36% | 500 |
|---|
| 2025.10.24 | ₩22,885 | ₩22,885 | ₩22,478 | ₩22,525 | -1.58% | 2.5천 |
|---|
| 2025.10.23 | ₩21,142 | ₩23,099 | ₩20,735 | ₩22,261 | +5.29% | 5.3만 |
|---|
| 2025.10.22 | ₩20,585 | ₩20,695 | ₩20,585 | ₩20,695 | +0.53% | 400 |
|---|
| 2025.10.21 | ₩21,396 | ₩21,396 | ₩20,974 | ₩20,974 | -1.97% | 3천 |
|---|
| 2025.10.20 | ₩22,037 | ₩22,037 | ₩21,449 | ₩21,917 | -0.55% | 3.6만 |
|---|
| 2025.10.17 | ₩21,690 | ₩21,690 | ₩21,690 | ₩21,690 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩21,576 | ₩21,603 | ₩21,423 | ₩21,603 | +0.12% | 1.3천 |
|---|
| 2025.10.15 | ₩21,081 | ₩21,530 | ₩20,648 | ₩21,530 | +2.13% | 8.4천 |
|---|
| 2025.10.14 | ₩21,396 | ₩21,590 | ₩21,229 | ₩21,503 | +0.50% | 4.8천 |
|---|
| 2025.10.13 | ₩21,651 | ₩21,910 | ₩20,481 | ₩21,608 | -0.20% | 2.1만 |
|---|
| 2025.10.10 | ₩20,635 | ₩21,755 | ₩20,608 | ₩21,656 | +4.95% | 2.5만 |
|---|