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 | ₩1,354,954 | ₩1,354,954 | ₩1,281,533 | ₩1,332,661 | -1.65% | 10.6만 |
| 2026.10.08 | ₩1,340,270 | ₩1,404,265 | ₩1,312,877 | ₩1,351,950 | +0.87% | 14.3만 |
| 2026.10.07 | ₩1,265,634 | ₩1,281,844 | ₩1,239,282 | ₩1,281,533 | +1.26% | 8.4만 |
| 2026.10.06 | ₩1,258,772 | ₩1,308,218 | ₩1,238,378 | ₩1,267,516 | +0.69% | 11.2만 |
| 2026.10.05 | ₩1,202,772 | ₩1,202,772 | ₩1,160,708 | ₩1,188,088 | -1.22% | 8.7만 |
| 2026.10.02 | ₩1,099,982 | ₩1,170,213 | ₩1,074,619 | ₩1,165,394 | +5.95% | 9.3만 |
| 2026.10.01 | ₩1,069,800 | ₩1,114,022 | ₩1,062,955 | ₩1,102,826 | +3.09% | 10.2만 |
| 2026.09.30 | ₩1,030,966 | ₩1,074,352 | ₩1,030,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,071,949 |
| +3.98% |
| 8.3만 |
| 2026.09.29 | ₩927,790 | ₩988,022 | ₩927,790 | ₩986,780 | +6.36% | 8.8만 |
|---|
| 2026.09.28 | ₩949,135 | ₩1,001,198 | ₩919,073 | ₩974,499 | +2.67% | 13.2만 |
|---|
| 2026.09.25 | ₩988,115 | ₩1,007,739 | ₩807,633 | ₩877,903 | -11.15% | 16.3만 |
|---|
| 2026.09.24 | ₩1,041,245 | ₩1,084,150 | ₩909,187 | ₩913,479 | -12.27% | 20.2만 |
|---|
| 2026.09.23 | ₩971,696 | ₩998,528 | ₩924,773 | ₩987,047 | +1.58% | 20.6만 |
|---|
| 2026.09.22 | ₩1,001,198 | ₩1,015,457 | ₩773,181 | ₩910,436 | -9.07% | 48.2만 |
|---|
| 2026.09.21 | ₩1,141,365 | ₩1,141,365 | ₩1,077,289 | ₩1,113,332 | -2.46% | 17.7만 |
|---|
| 2026.09.18 | ₩1,054,595 | ₩1,164,246 | ₩1,054,595 | ₩1,164,246 | +10.40% | 21.1만 |
|---|
| 2026.09.17 | ₩1,041,245 | ₩1,061,821 | ₩995,727 | ₩1,049,255 | +0.77% | 14.6만 |
|---|
| 2026.09.16 | ₩999,863 | ₩1,059,934 | ₩999,863 | ₩1,050,229 | +5.04% | 21.9만 |
|---|
| 2026.09.15 | ₩963,125 | ₩994,142 | ₩905,737 | ₩969,132 | +0.62% | 28.5만 |
|---|
| 2026.09.14 | ₩1,032,181 | ₩1,074,031 | ₩927,776 | ₩1,027,522 | -0.45% | 45.4만 |
|---|
| 2026.09.11 | ₩945,130 | ₩992,614 | ₩919,767 | ₩970,387 | +2.67% | 28.4만 |
|---|
| 2026.09.10 | ₩840,485 | ₩867,705 | ₩826,535 | ₩867,705 | +3.24% | 24만 |
|---|
| 2026.09.09 | ₩734,212 | ₩807,726 | ₩734,212 | ₩778,785 | +6.07% | 21만 |
|---|
| 2026.09.08 | ₩708,848 | ₩738,176 | ₩698,347 | ₩734,425 | +3.61% | 13.8만 |
|---|
| 2026.09.04 | ₩667,465 | ₩681,749 | ₩657,839 | ₩674,367 | +1.03% | 13.2만 |
|---|
| 2026.09.03 | ₩640,766 | ₩670,682 | ₩636,755 | ₩662,673 | +3.42% | 13.9만 |
|---|
| 2026.09.02 | ₩618,473 | ₩627,604 | ₩602,280 | ₩606,058 | -2.01% | 19.6만 |
|---|
| 2026.09.01 | ₩583,912 | ₩613,267 | ₩579,787 | ₩601,186 | +2.96% | 21.2만 |
|---|
| 2026.08.31 | ₩579,800 | ₩579,800 | ₩551,593 | ₩556,292 | -4.05% | 40.6만 |
|---|
| 2026.08.28 | ₩572,685 | ₩574,794 | ₩553,342 | ₩569,187 | -0.61% | 46만 |
|---|
| 2026.08.27 | ₩554,316 | ₩577,224 | ₩554,143 | ₩567,652 | +2.41% | 54.9만 |
|---|
| 2026.08.26 | ₩544,651 | ₩550,739 | ₩448,683 | ₩476,116 | -12.58% | 42만 |
|---|
| 2026.08.25 | ₩630,087 | ₩640,766 | ₩592,415 | ₩599,090 | -4.92% | 32.9만 |
|---|
| 2026.08.24 | ₩614,575 | ₩647,227 | ₩611,666 | ₩621,156 | +1.07% | 44.1만 |
|---|
| 2026.08.21 | ₩608,728 | ₩628,171 | ₩600,732 | ₩625,295 | +2.72% | 24.1만 |
|---|
| 2026.08.20 | ₩576,062 | ₩607,393 | ₩574,020 | ₩600,678 | +4.27% | 37.9만 |
|---|
| 2026.08.19 | ₩536,642 | ₩575,822 | ₩536,642 | ₩573,686 | +6.90% | 37.3만 |
|---|
| 2026.08.18 | ₩508,021 | ₩533,972 | ₩507,394 | ₩531,035 | +4.53% | 25.5만 |
|---|
| 2026.08.17 | ₩512,119 | ₩520,222 | ₩494,845 | ₩506,259 | -1.14% | 24.4만 |
|---|
| 2026.08.14 | ₩496,661 | ₩511,685 | ₩494,071 | ₩506,099 | +1.90% | 23.2만 |
|---|
| 2026.08.13 | ₩475,756 | ₩493,924 | ₩464,556 | ₩493,924 | +3.82% | 25.7만 |
|---|
| 2026.08.12 | ₩467,533 | ₩485,047 | ₩434,667 | ₩455,402 | -2.59% | 37.7만 |
|---|
| 2026.08.11 | ₩441,808 | ₩457,200 | ₩433,866 | ₩452,314 | +2.38% | 25.8만 |
|---|
| 2026.08.10 | ₩392,923 | ₩427,178 | ₩389,653 | ₩416,792 | +6.07% | 27.2만 |
|---|
| 2026.08.07 | ₩379,481 | ₩392,416 | ₩379,481 | ₩383,399 | +1.03% | 24.2만 |
|---|
| 2026.08.06 | ₩344,305 | ₩359,083 | ₩344,305 | ₩357,761 | +3.91% | 12.9만 |
|---|
| 2026.08.05 | ₩336,135 | ₩349,058 | ₩336,135 | ₩343,224 | +2.11% | 4.8만 |
|---|
| 2026.08.04 | ₩360,898 | ₩360,898 | ₩337,737 | ₩337,737 | -6.42% | 27.3만 |
|---|
| 2026.08.03 | ₩352,288 | ₩356,787 | ₩346,201 | ₩346,237 | -1.72% | 32.6만 |
|---|
| 2026.07.31 | ₩361,192 | ₩361,192 | ₩351,451 | ₩358,415 | -0.77% | 16.4만 |
|---|
| 2026.07.30 | ₩353,756 | ₩360,431 | ₩341,742 | ₩352,289 | -0.41% | 14.4만 |
|---|
| 2026.07.29 | ₩349,752 | ₩353,623 | ₩337,751 | ₩343,077 | -1.91% | 20.4만 |
|---|
| 2026.07.28 | ₩319,716 | ₩326,470 | ₩314,336 | ₩317,793 | -0.60% | 17.3만 |
|---|
| 2026.07.27 | ₩320,383 | ₩323,721 | ₩314,563 | ₩323,227 | +0.89% | 19만 |
|---|
| 2026.07.24 | ₩335,401 | ₩336,282 | ₩315,003 | ₩320,692 | -4.39% | 6.7만 |
|---|
| 2026.07.23 | ₩341,742 | ₩343,644 | ₩329,821 | ₩330,716 | -3.23% | 10.1만 |
|---|
| 2026.07.22 | ₩334,507 | ₩335,061 | ₩317,727 | ₩317,727 | -5.02% | 26.2만 |
|---|
| 2026.07.21 | ₩310,198 | ₩336,376 | ₩310,198 | ₩324,401 | +4.58% | 18.4만 |
|---|
| 2026.07.20 | ₩308,302 | ₩311,633 | ₩296,395 | ₩300,680 | -2.47% | 20.3만 |
|---|
| 2026.07.17 | ₩310,144 | ₩310,144 | ₩298,357 | ₩303,870 | -2.02% | 16만 |
|---|
| 2026.07.16 | ₩313,041 | ₩320,223 | ₩300,666 | ₩306,059 | -2.23% | 19.6만 |
|---|
| 2026.07.15 | ₩332,264 | ₩337,283 | ₩303,778 | ₩307,074 | -7.58% | 16.8만 |
|---|
| 2026.07.14 | ₩333,733 | ₩367,106 | ₩316,725 | ₩343,544 | +2.94% | 11.2만 |
|---|
| 2026.07.13 | ₩289,066 | ₩291,041 | ₩271,198 | ₩281,617 | -2.58% | 12.7만 |
|---|
| 2026.07.10 | ₩272,019 | ₩283,273 | ₩269,175 | ₩271,458 | -0.21% | 18.9만 |
|---|
| 2026.07.09 | ₩279,000 | ₩285,005 | ₩261,406 | ₩266,225 | -4.58% | 14.3만 |
|---|
| 2026.07.08 | ₩277,025 | ₩288,785 | ₩274,889 | ₩277,906 | +0.32% | 14.1만 |
|---|
| 2026.07.07 | ₩236,283 | ₩250,086 | ₩234,093 | ₩237,084 | +0.34% | 11만 |
|---|
| 2026.07.06 | ₩235,001 | ₩236,269 | ₩226,337 | ₩226,991 | -3.41% | 15.6만 |
|---|
| 2026.07.02 | ₩204,845 | ₩239,500 | ₩204,845 | ₩227,672 | +11.14% | 9.5만 |
|---|
| 2026.07.01 | ₩193,018 | ₩208,703 | ₩193,018 | ₩198,878 | +3.04% | 6.1만 |
|---|
| 2026.06.30 | ₩209,851 | ₩210,372 | ₩194,710 | ₩198,077 | -5.61% | 10.7만 |
|---|
| 2026.06.29 | ₩198,771 | ₩220,477 | ₩198,771 | ₩205,739 | +3.51% | 18.6만 |
|---|
| 2026.06.26 | ₩194,232 | ₩196,235 | ₩169,536 | ₩170,871 | -12.03% | 3.5만 |
|---|
| 2026.06.25 | ₩215,831 | ₩216,372 | ₩193,578 | ₩200,240 | -7.22% | 10.1만 |
|---|
| 2026.06.24 | ₩236,283 | ₩241,609 | ₩221,598 | ₩223,668 | -5.34% | 17.4만 |
|---|
| 2026.06.23 | ₩282,137 | ₩297,729 | ₩261,913 | ₩274,742 | -2.62% | 8.7만 |
|---|
| 2026.06.22 | ₩283,005 | ₩296,648 | ₩283,005 | ₩290,681 | +2.71% | 3.2만 |
|---|
| 2026.06.18 | ₩284,634 | ₩295,357 | ₩273,420 | ₩282,952 | -0.59% | 9.3만 |
|---|
| 2026.06.17 | ₩261,646 | ₩281,670 | ₩261,646 | ₩279,668 | +6.89% | 10.5만 |
|---|
| 2026.06.16 | ₩257,388 | ₩264,303 | ₩242,957 | ₩261,099 | +1.44% | 5.1만 |
|---|
| 2026.06.15 | ₩265,785 | ₩277,799 | ₩254,384 | ₩265,344 | -0.17% | 14.5만 |
|---|
| 2026.06.12 | ₩269,656 | ₩281,804 | ₩262,995 | ₩266,852 | -1.04% | 14.3만 |
|---|
| 2026.06.11 | ₩252,302 | ₩265,117 | ₩249,659 | ₩255,008 | +1.07% | 26.9만 |
|---|
| 2026.06.10 | ₩273,581 | ₩273,581 | ₩247,029 | ₩253,343 | -7.40% | 16.9만 |
|---|
| 2026.06.09 | ₩261,646 | ₩276,597 | ₩241,836 | ₩253,713 | -3.03% | 21.6만 |
|---|
| 2026.06.08 | ₩276,010 | ₩283,699 | ₩261,646 | ₩262,367 | -4.94% | 35.6만 |
|---|
| 2026.06.05 | ₩281,670 | ₩281,670 | ₩259,110 | ₩267,973 | -4.86% | 24.6만 |
|---|
| 2026.06.04 | ₩264,823 | ₩287,010 | ₩254,411 | ₩280,349 | +5.86% | 13.7만 |
|---|
| 2026.06.03 | ₩242,730 | ₩253,637 | ₩239,393 | ₩250,967 | +3.39% | 10.2만 |
|---|
| 2026.06.02 | ₩233,613 | ₩242,704 | ₩230,996 | ₩240,708 | +3.04% | 6.3만 |
|---|
| 2026.06.01 | ₩209,878 | ₩228,460 | ₩206,847 | ₩221,385 | +5.48% | 21.4만 |
|---|
| 2026.05.29 | ₩214,710 | ₩217,487 | ₩204,011 | ₩212,067 | -1.23% | 40.2만 |
|---|
| 2026.05.28 | ₩209,130 | ₩226,044 | ₩204,845 | ₩221,345 | +5.84% | 31.2만 |
|---|
| 2026.05.27 | ₩207,461 | ₩209,571 | ₩194,232 | ₩200,253 | -3.47% | 14.2만 |
|---|
| 2026.05.26 | ₩225,029 | ₩229,334 | ₩213,589 | ₩213,882 | -4.95% | 12.5만 |
|---|
| 2026.05.22 | ₩243,371 | ₩245,627 | ₩228,273 | ₩231,984 | -4.68% | 21.6만 |
|---|
| 2026.05.21 | ₩255,065 | ₩257,859 | ₩244,679 | ₩250,239 | -1.89% | 20.5만 |
|---|
| 2026.05.20 | ₩256,373 | ₩259,297 | ₩246,975 | ₩251,006 | -2.09% | 13.6만 |
|---|
| 2026.05.19 | ₩252,822 | ₩257,495 | ₩246,295 | ₩254,491 | +0.66% | 18.7만 |
|---|
| 2026.05.18 | ₩242,957 | ₩247,136 | ₩220,263 | ₩245,454 | +1.03% | 8.2만 |
|---|
| 2026.05.15 | ₩241,088 | ₩248,637 | ₩240,287 | ₩240,594 | -0.20% | 6.6만 |
|---|
| 2026.05.14 | ₩239,887 | ₩241,489 | ₩229,608 | ₩238,979 | -0.38% | 4.3만 |
|---|
| 2026.05.13 | ₩236,216 | ₩240,287 | ₩232,865 | ₩239,006 | +1.18% | 6만 |
|---|
| 2026.05.12 | ₩235,255 | ₩238,952 | ₩229,661 | ₩232,798 | -1.04% | 5.5만 |
|---|
| 2026.05.11 | ₩244,292 | ₩244,292 | ₩230,930 | ₩233,573 | -4.39% | 6.7만 |
|---|
| 2026.05.08 | ₩228,246 | ₩235,563 | ₩220,263 | ₩223,427 | -2.11% | 7.2만 |
|---|
| 2026.05.07 | ₩228,033 | ₩234,910 | ₩218,055 | ₩231,624 | +1.57% | 7만 |
|---|
| 2026.05.06 | ₩246,348 | ₩251,781 | ₩233,613 | ₩247,736 | +0.56% | 11.1만 |
|---|
| 2026.05.05 | ₩257,281 | ₩289,012 | ₩257,281 | ₩282,902 | +9.96% | 13.1만 |
|---|
| 2026.05.04 | ₩233,092 | ₩236,016 | ₩221,598 | ₩229,923 | -1.36% | 7.3만 |
|---|
| 2026.05.01 | ₩219,236 | ₩236,361 | ₩219,236 | ₩232,518 | +6.06% | 8.8만 |
|---|
| 2026.04.30 | ₩212,588 | ₩218,047 | ₩210,932 | ₩218,047 | +2.57% | 4.2만 |
|---|
| 2026.04.29 | ₩203,296 | ₩209,237 | ₩195,554 | ₩205,566 | +1.12% | 6.8만 |
|---|
| 2026.04.28 | ₩194,886 | ₩210,919 | ₩194,886 | ₩206,380 | +5.90% | 6.9만 |
|---|
| 2026.04.27 | ₩191,789 | ₩192,230 | ₩185,555 | ₩187,077 | -2.46% | 3.6만 |
|---|
| 2026.04.24 | ₩190,321 | ₩194,499 | ₩176,211 | ₩186,583 | -1.96% | 4.2만 |
|---|
| 2026.04.23 | ₩178,694 | ₩189,680 | ₩178,694 | ₩188,238 | +5.34% | 7.9만 |
|---|
| 2026.04.22 | ₩176,451 | ₩176,451 | ₩167,000 | ₩170,938 | -3.12% | 4.5만 |
|---|
| 2026.04.21 | ₩187,331 | ₩188,399 | ₩180,216 | ₩181,911 | -2.89% | 3.9만 |
|---|
| 2026.04.20 | ₩202,135 | ₩202,135 | ₩182,058 | ₩185,155 | -8.40% | 9.8만 |
|---|
| 2026.04.17 | ₩175,984 | ₩198,411 | ₩173,508 | ₩198,411 | +12.74% | 16.2만 |
|---|
| 2026.04.16 | ₩162,808 | ₩168,722 | ₩159,331 | ₩167,240 | +2.72% | 7.4만 |
|---|
| 2026.04.15 | ₩181,283 | ₩183,192 | ₩153,973 | ₩157,375 | -13.19% | 14.3만 |
|---|
| 2026.04.14 | ₩199,959 | ₩208,249 | ₩194,099 | ₩196,355 | -1.80% | 16.4만 |
|---|
| 2026.04.13 | ₩224,682 | ₩228,874 | ₩202,909 | ₩212,321 | -5.50% | 15.7만 |
|---|
| 2026.04.10 | ₩226,057 | ₩227,072 | ₩214,657 | ₩217,513 | -3.78% | 9.5만 |
|---|
| 2026.04.09 | ₩231,864 | ₩240,154 | ₩201,214 | ₩226,898 | -2.14% | 18.4만 |
|---|
| 2026.04.08 | ₩164,450 | ₩198,771 | ₩159,938 | ₩197,863 | +20.32% | 29.4만 |
|---|
| 2026.04.07 | ₩192,096 | ₩194,646 | ₩178,108 | ₩184,541 | -3.93% | 19.3만 |
|---|
| 2026.04.06 | ₩193,565 | ₩196,774 | ₩182,082 | ₩187,771 | -2.99% | 16.1만 |
|---|
| 2026.04.02 | ₩168,321 | ₩179,917 | ₩161,066 | ₩176,224 | +4.70% | 16.4만 |
|---|
| 2026.04.01 | ₩147,216 | ₩162,861 | ₩138,833 | ₩155,279 | +5.48% | 18.7만 |
|---|
| 2026.03.31 | ₩162,675 | ₩163,162 | ₩129,114 | ₩131,491 | -19.17% | 24.4만 |
|---|
| 2026.03.30 | ₩158,937 | ₩168,815 | ₩158,937 | ₩163,289 | +2.74% | 35만 |
|---|
| 2026.03.27 | ₩162,488 | ₩165,531 | ₩154,184 | ₩158,937 | -2.19% | 18.6만 |
|---|
| 2026.03.26 | ₩136,830 | ₩152,916 | ₩136,190 | ₩149,512 | +9.27% | 13.9만 |
|---|
| 2026.03.25 | ₩128,153 | ₩129,261 | ₩122,814 | ₩127,673 | -0.38% | 7.1만 |
|---|
| 2026.03.24 | ₩134,748 | ₩138,512 | ₩130,156 | ₩138,512 | +2.79% | 9.5만 |
|---|
| 2026.03.23 | ₩133,440 | ₩146,842 | ₩117,382 | ₩123,882 | -7.16% | 14.6만 |
|---|
| 2026.03.20 | ₩109,851 | ₩126,431 | ₩108,196 | ₩125,630 | +14.36% | 12만 |
|---|
| 2026.03.19 | ₩104,832 | ₩106,915 | ₩102,229 | ₩106,621 | +1.71% | 5.7만 |
|---|
| 2026.03.18 | ₩98,117 | ₩106,794 | ₩96,769 | ₩103,470 | +5.46% | 9.1만 |
|---|
| 2026.03.17 | ₩103,444 | ₩103,444 | ₩90,749 | ₩97,957 | -5.30% | 10.6만 |
|---|
| 2026.03.16 | ₩72,513 | ₩100,387 | ₩72,100 | ₩100,000 | +37.91% | 16.7만 |
|---|
| 2026.03.13 | ₩81,551 | ₩90,281 | ₩71,085 | ₩79,508 | -2.50% | 12.7만 |
|---|
| 2026.03.12 | ₩93,739 | ₩93,752 | ₩82,031 | ₩83,900 | -10.50% | 8.4만 |
|---|
| 2026.03.11 | ₩99,105 | ₩99,439 | ₩94,954 | ₩97,583 | -1.54% | 10.6만 |
|---|
| 2026.03.10 | ₩86,770 | ₩87,999 | ₩82,272 | ₩87,772 | +1.15% | 6.9만 |
|---|
| 2026.03.09 | ₩80,510 | ₩87,712 | ₩79,055 | ₩82,338 | +2.27% | 18.2만 |
|---|
| 2026.03.06 | ₩74,809 | ₩77,773 | ₩70,738 | ₩76,732 | +2.57% | 12.2만 |
|---|
| 2026.03.05 | ₩86,984 | ₩87,278 | ₩81,925 | ₩82,726 | -4.90% | 8.6만 |
|---|
| 2026.03.04 | ₩94,580 | ₩96,115 | ₩87,585 | ₩89,547 | -5.32% | 20만 |
|---|
| 2026.03.03 | ₩86,223 | ₩93,846 | ₩80,096 | ₩84,768 | -1.69% | 32.8만 |
|---|
| 2026.03.02 | ₩98,691 | ₩100,787 | ₩91,910 | ₩97,744 | -0.96% | 23.5만 |
|---|
| 2026.02.27 | ₩78,320 | ₩78,320 | ₩75,664 | ₩76,491 | -2.34% | 5.4만 |
|---|
| 2026.02.26 | ₩77,519 | ₩78,837 | ₩73,621 | ₩78,267 | +0.96% | 11.1만 |
|---|
| 2026.02.25 | ₩80,229 | ₩80,229 | ₩75,784 | ₩79,722 | -0.63% | 8.3만 |
|---|
| 2026.02.24 | ₩77,092 | ₩77,092 | ₩71,419 | ₩73,928 | -4.10% | 10.5만 |
|---|
| 2026.02.23 | ₩67,147 | ₩69,416 | ₩66,747 | ₩68,882 | +2.58% | 6만 |
|---|
| 2026.02.20 | ₩67,027 | ₩67,027 | ₩64,384 | ₩64,944 | -3.11% | 5만 |
|---|
| 2026.02.19 | ₩64,931 | ₩64,931 | ₩60,072 | ₩61,807 | -4.81% | 10.4만 |
|---|
| 2026.02.18 | ₩58,069 | ₩59,578 | ₩57,268 | ₩59,017 | +1.63% | 6만 |
|---|
| 2026.02.17 | ₩55,400 | ₩56,325 | ₩54,265 | ₩55,733 | +0.60% | 6.8만 |
|---|
| 2026.02.13 | ₩48,725 | ₩52,249 | ₩48,725 | ₩51,448 | +5.59% | 1.2만 |
|---|
| 2026.02.12 | ₩51,305 | ₩51,305 | ₩48,471 | ₩49,165 | -4.17% | 2.3만 |
|---|
| 2026.02.11 | ₩51,422 | ₩52,396 | ₩51,088 | ₩51,782 | +0.70% | 1.2만 |
|---|
| 2026.02.10 | ₩52,623 | ₩52,623 | ₩51,061 | ₩52,209 | -0.79% | 1.4만 |
|---|
| 2026.02.09 | ₩53,811 | ₩54,265 | ₩51,462 | ₩52,636 | -2.18% | 3만 |
|---|
| 2026.02.06 | ₩50,594 | ₩54,405 | ₩50,213 | ₩53,718 | +6.17% | 6.3만 |
|---|
| 2026.02.05 | ₩50,554 | ₩50,554 | ₩46,723 | ₩47,897 | -5.25% | 3만 |
|---|
| 2026.02.04 | ₩47,897 | ₩48,378 | ₩45,975 | ₩46,456 | -3.01% | 2.1만 |
|---|
| 2026.02.03 | ₩46,186 | ₩47,550 | ₩45,388 | ₩46,736 | +1.19% | 1.2만 |
|---|
| 2026.02.02 | ₩47,470 | ₩49,633 | ₩44,400 | ₩48,138 | +1.41% | 8.6만 |
|---|
| 2026.01.30 | ₩47,697 | ₩50,060 | ₩45,988 | ₩49,005 | +2.74% | 2.5만 |
|---|
| 2026.01.29 | ₩43,185 | ₩46,068 | ₩43,105 | ₩46,068 | +6.68% | 1.6만 |
|---|
| 2026.01.28 | ₩44,974 | ₩44,974 | ₩42,212 | ₩43,252 | -3.83% | 1.7만 |
|---|
| 2026.01.27 | ₩42,104 | ₩45,975 | ₩40,715 | ₩43,292 | +2.82% | 9.8만 |
|---|
| 2026.01.26 | ₩43,432 | ₩43,732 | ₩41,209 | ₩42,333 | -2.53% | 4.3만 |
|---|
| 2026.01.23 | ₩44,039 | ₩44,453 | ₩40,631 | ₩41,036 | -6.82% | 5.1천 |
|---|
| 2026.01.22 | ₩42,050 | ₩42,798 | ₩40,916 | ₩41,797 | -0.60% | 5.8천 |
|---|
| 2026.01.21 | ₩43,559 | ₩43,559 | ₩41,516 | ₩42,132 | -3.28% | 3.9천 |
|---|
| 2026.01.20 | ₩40,729 | ₩41,556 | ₩39,208 | ₩39,380 | -3.31% | 1.3만 |
|---|
| 2026.01.16 | ₩41,757 | ₩43,639 | ₩41,757 | ₩43,599 | +4.41% | 1.1만 |
|---|
| 2026.01.15 | ₩43,092 | ₩44,079 | ₩41,717 | ₩42,558 | -1.24% | 2.2만 |
|---|
| 2026.01.14 | ₩41,770 | ₩44,760 | ₩41,770 | ₩43,772 | +4.79% | 5.6만 |
|---|
| 2026.01.13 | ₩36,711 | ₩39,260 | ₩36,366 | ₩39,180 | +6.73% | 2.8만 |
|---|
| 2026.01.12 | ₩35,776 | ₩35,776 | ₩32,839 | ₩33,867 | -5.34% | 3.3만 |
|---|
| 2026.01.09 | ₩36,711 | ₩36,711 | ₩34,708 | ₩35,442 | -3.45% | 1.8만 |
|---|
| 2026.01.08 | ₩33,320 | ₩33,320 | ₩31,683 | ₩32,245 | -3.23% | 8.7천 |
|---|
| 2026.01.07 | ₩33,774 | ₩33,774 | ₩28,341 | ₩29,796 | -11.78% | 2.3만 |
|---|
| 2026.01.06 | ₩26,145 | ₩26,210 | ₩25,951 | ₩25,956 | -0.72% | 2.2천 |
|---|
| 2026.01.05 | ₩25,924 | ₩25,924 | ₩24,803 | ₩25,003 | -3.55% | 6.4천 |
|---|
| 2026.01.02 | ₩25,324 | ₩25,551 | ₩24,469 | ₩25,003 | -1.27% | 7.9천 |
|---|
| 2025.12.31 | ₩28,074 | ₩28,074 | ₩25,097 | ₩25,717 | -8.39% | 3천 |
|---|
| 2025.12.30 | ₩25,651 | ₩26,565 | ₩25,651 | ₩25,671 | +0.08% | 1.2만 |
|---|
| 2025.12.29 | ₩27,326 | ₩27,326 | ₩25,404 | ₩26,505 | -3.00% | 4.7만 |
|---|
| 2025.12.26 | ₩27,657 | ₩27,657 | ₩27,092 | ₩27,230 | -1.54% | 5천 |
|---|
| 2025.12.24 | ₩27,546 | ₩27,546 | ₩26,819 | ₩27,178 | -1.34% | 7.5천 |
|---|
| 2025.12.23 | ₩26,699 | ₩27,193 | ₩25,564 | ₩26,298 | -1.50% | 1.5만 |
|---|
| 2025.12.22 | ₩31,531 | ₩31,531 | ₩27,646 | ₩29,274 | -7.16% | 6.6만 |
|---|
| 2025.12.19 | ₩31,144 | ₩32,052 | ₩31,144 | ₩31,526 | +1.23% | 2.3천 |
|---|
| 2025.12.18 | ₩31,144 | ₩31,905 | ₩31,037 | ₩31,424 | +0.90% | 8천 |
|---|
| 2025.12.17 | ₩32,199 | ₩33,019 | ₩31,705 | ₩33,019 | +2.55% | 1.2만 |
|---|
| 2025.12.16 | ₩34,094 | ₩34,308 | ₩31,972 | ₩33,325 | -2.26% | 3.1만 |
|---|
| 2025.12.15 | ₩35,202 | ₩35,374 | ₩34,154 | ₩35,137 | -0.19% | 2.7만 |
|---|
| 2025.12.12 | ₩33,205 | ₩33,667 | ₩33,133 | ₩33,627 | +1.27% | 1.5만 |
|---|
| 2025.12.11 | ₩32,732 | ₩32,732 | ₩32,078 | ₩32,626 | -0.33% | 1.5만 |
|---|
| 2025.12.10 | ₩31,024 | ₩32,132 | ₩31,024 | ₩31,791 | +2.47% | 1.2만 |
|---|
| 2025.12.09 | ₩31,197 | ₩31,197 | ₩30,703 | ₩30,777 | -1.35% | 8천 |
|---|
| 2025.12.08 | ₩30,730 | ₩31,558 | ₩30,730 | ₩31,187 | +1.49% | 2.8만 |
|---|
| 2025.12.05 | ₩30,396 | ₩30,550 | ₩29,267 | ₩30,550 | +0.51% | 5.6천 |
|---|
| 2025.12.04 | ₩29,517 | ₩29,517 | ₩28,314 | ₩29,275 | -0.82% | 4.3천 |
|---|
| 2025.12.03 | ₩29,368 | ₩30,036 | ₩29,101 | ₩30,036 | +2.27% | 2.2만 |
|---|
| 2025.12.02 | ₩30,250 | ₩30,650 | ₩29,368 | ₩30,143 | -0.35% | 1.8만 |
|---|
| 2025.12.01 | ₩31,184 | ₩32,399 | ₩30,223 | ₩31,452 | +0.86% | 3.7만 |
|---|
| 2025.11.28 | ₩30,970 | ₩33,533 | ₩30,330 | ₩30,697 | -0.88% | 9천 |
|---|
| 2025.11.26 | ₩31,771 | ₩32,025 | ₩31,371 | ₩31,540 | -0.73% | 5천 |
|---|
| 2025.11.25 | ₩32,452 | ₩32,452 | ₩30,719 | ₩32,150 | -0.93% | 2.3만 |
|---|
| 2025.11.24 | ₩31,398 | ₩32,132 | ₩31,024 | ₩31,500 | +0.33% | 1.4만 |
|---|
| 2025.11.21 | ₩30,917 | ₩30,938 | ₩30,623 | ₩30,723 | -0.63% | 6.1천 |
|---|
| 2025.11.20 | ₩30,643 | ₩31,371 | ₩30,606 | ₩31,245 | +1.96% | 2.4만 |
|---|
| 2025.11.19 | ₩28,435 | ₩29,796 | ₩28,434 | ₩29,041 | +2.13% | 1.5만 |
|---|
| 2025.11.18 | ₩27,646 | ₩28,872 | ₩27,213 | ₩28,154 | +1.83% | 2.5만 |
|---|
| 2025.11.17 | ₩29,929 | ₩29,929 | ₩28,754 | ₩28,901 | -3.43% | 1.1만 |
|---|
| 2025.11.14 | ₩29,769 | ₩29,942 | ₩29,182 | ₩29,643 | -0.42% | 8.2천 |
|---|
| 2025.11.13 | ₩31,411 | ₩31,411 | ₩28,794 | ₩29,769 | -5.23% | 3만 |
|---|
| 2025.11.12 | ₩26,498 | ₩27,593 | ₩26,071 | ₩27,565 | +4.03% | 4.6만 |
|---|
| 2025.11.11 | ₩25,350 | ₩25,964 | ₩25,063 | ₩25,584 | +0.92% | 8.9천 |
|---|
| 2025.11.10 | ₩24,830 | ₩25,123 | ₩24,322 | ₩24,898 | +0.27% | 3.2만 |
|---|
| 2025.11.07 | ₩24,364 | ₩25,083 | ₩24,042 | ₩24,690 | +1.34% | 1.3만 |
|---|
| 2025.11.06 | ₩24,269 | ₩24,843 | ₩24,269 | ₩24,743 | +1.95% | 7.6천 |
|---|
| 2025.11.05 | ₩23,335 | ₩23,839 | ₩23,228 | ₩23,839 | +2.16% | 9천 |
|---|
| 2025.11.04 | ₩23,455 | ₩24,389 | ₩22,827 | ₩24,082 | +2.68% | 2.3만 |
|---|
| 2025.11.03 | ₩24,476 | ₩24,476 | ₩23,002 | ₩24,029 | -1.83% | 5.7만 |
|---|
| 2025.10.31 | ₩24,309 | ₩24,563 | ₩23,735 | ₩24,025 | -1.17% | 2.7천 |
|---|
| 2025.10.30 | ₩24,563 | ₩25,097 | ₩24,196 | ₩24,300 | -1.07% | 1.1만 |
|---|
| 2025.10.29 | ₩23,909 | ₩24,563 | ₩23,829 | ₩24,346 | +1.83% | 2.3만 |
|---|
| 2025.10.28 | ₩23,134 | ₩23,148 | ₩22,981 | ₩22,981 | -0.66% | 1.3천 |
|---|
| 2025.10.27 | ₩22,514 | ₩22,594 | ₩22,514 | ₩22,594 | +0.36% | 500 |
|---|
| 2025.10.24 | ₩22,874 | ₩22,874 | ₩22,467 | ₩22,514 | -1.58% | 2.5천 |
|---|
| 2025.10.23 | ₩21,132 | ₩23,088 | ₩20,725 | ₩22,251 | +5.29% | 5.3만 |
|---|
| 2025.10.22 | ₩20,575 | ₩20,685 | ₩20,575 | ₩20,685 | +0.53% | 400 |
|---|
| 2025.10.21 | ₩21,386 | ₩21,386 | ₩20,964 | ₩20,964 | -1.97% | 3천 |
|---|
| 2025.10.20 | ₩22,026 | ₩22,026 | ₩21,439 | ₩21,906 | -0.55% | 3.6만 |
|---|
| 2025.10.17 | ₩21,679 | ₩21,679 | ₩21,679 | ₩21,679 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩21,566 | ₩21,592 | ₩21,412 | ₩21,592 | +0.12% | 1.3천 |
|---|
| 2025.10.15 | ₩21,071 | ₩21,519 | ₩20,638 | ₩21,519 | +2.13% | 8.4천 |
|---|
| 2025.10.14 | ₩21,386 | ₩21,579 | ₩21,219 | ₩21,492 | +0.50% | 4.8천 |
|---|
| 2025.10.13 | ₩21,641 | ₩21,900 | ₩20,471 | ₩21,598 | -0.20% | 2.1만 |
|---|
| 2025.10.10 | ₩20,625 | ₩21,745 | ₩20,598 | ₩21,646 | +4.95% | 2.5만 |
|---|